Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.89(-2.16%) | |
Dec 29, 2016 | 41.36 | 41.89 | 40.12 | 41.01 | 317,887 | -0.09(-0.22%) |
Dec 28, 2016 | 42.25 | 42.25 | 40.83 | 41.10 | 498,738 | -0.89(-2.11%) |
Dec 27, 2016 | 41.63 | 42.34 | 41.54 | 41.98 | 236,869 | +0.27(+0.64%) |
Dec 23, 2016 | 41.72 | 41.72 | 41.72 | 0 | +0.36(+0.86%) | |
Dec 22, 2016 | 43.85 | 43.91 | 41.27 | 41.36 | 620,253 | -2.57(-5.86%) |
Dec 21, 2016 | 44.20 | 44.65 | 43.76 | 43.94 | 381,763 | -0.62(-1.39%) |
Dec 20, 2016 | 43.76 | 44.73 | 43.14 | 44.56 | 556,554 | +1.15(+2.66%) |
Dec 19, 2016 | 42.25 | 43.49 | 41.89 | 43.40 | 745,237 | +1.33(+3.16%) |
Dec 16, 2016 | 42.87 | 43.23 | 41.98 | 42.07 | 1,729,748 | -0.53(-1.25%) |
Dec 15, 2016 | 41.54 | 43.14 | 41.36 | 42.60 | 1,195,190 | +1.15(+2.78%) |
Dec 14, 2016 | 42.34 | 42.60 | 41.36 | 41.45 | 1,198,699 | -0.44(-1.06%) |
Dec 13, 2016 | 43.31 | 43.31 | 41.63 | 41.89 | 2,034,497 | -0.80(-1.87%) |
Dec 12, 2016 | 45.36 | 45.36 | 42.34 | 42.69 | 1,264,527 | -2.66(-5.87%) |
Dec 09, 2016 | 45.09 | 46.15 | 44.96 | 45.36 | 1,375,971 | -0.62(-1.35%) |
Dec 08, 2016 | 45.18 | 46.33 | 44.47 | 45.98 | 1,935,659 | +1.15(+2.57%) |
Dec 07, 2016 | 43.58 | 45.18 | 42.69 | 44.82 | 1,684,442 | +1.33(+3.06%) |
Dec 06, 2016 | 43.31 | 44.11 | 42.96 | 43.49 | 1,520,757 | +0.09(+0.20%) |
Dec 05, 2016 | 43.14 | 44.11 | 42.96 | 43.40 | 483,149 | +0.44(+1.03%) |
Dec 02, 2016 | 42.96 | 43.85 | 42.65 | 42.96 | 456,131 | -0.18(-0.41%) |
Dec 01, 2016 | 43.49 | 43.85 | 42.52 | 43.14 | 728,138 | -0.09(-0.21%) |
Nov 30, 2016 | 43.31 | 43.85 | 42.78 | 43.23 | 984,853 | +0.09(+0.21%) |
Nov 29, 2016 | 43.14 | 43.40 | 42.78 | 43.14 | 664,828 | +0.18(+0.41%) |
Nov 28, 2016 | 43.49 | 43.67 | 42.65 | 42.96 | 846,664 | -0.27(-0.62%) |
Nov 25, 2016 | 43.85 | 43.94 | 42.87 | 43.23 | 238,538 | -0.27(-0.61%) |
Nov 23, 2016 | 43.49 | 43.49 | 43.49 | 0 | +0.71(+1.66%) | |
Nov 22, 2016 | 41.27 | 42.87 | 41.18 | 42.78 | 735,467 | +1.91(+4.67%) |
Nov 21, 2016 | 41.49 | 41.67 | 39.81 | 40.87 | 979,776 | -0.44(-1.07%) |
Nov 18, 2016 | 41.23 | 42.02 | 40.34 | 41.31 | 654,782 | +0.09(+0.21%) |
Nov 17, 2016 | 40.17 | 41.49 | 38.93 | 41.23 | 1,247,814 | +1.77(+4.47%) |
Nov 16, 2016 | 37.96 | 39.73 | 37.96 | 39.46 | 693,869 | +1.24(+3.23%) |
Nov 15, 2016 | 38.22 | 38.40 | 36.19 | 38.22 | 827,822 | +0.00(+0.00%) |
Nov 14, 2016 | 37.17 | 39.55 | 36.99 | 38.22 | 1,395,367 | +1.59(+4.34%) |
Nov 11, 2016 | 36.64 | 37.17 | 35.84 | 36.64 | 2,013,215 | -0.62(-1.66%) |
Nov 10, 2016 | 34.78 | 37.25 | 34.52 | 37.25 | 2,587,123 | +3.18(+9.33%) |
Nov 09, 2016 | 30.99 | 34.52 | 30.81 | 34.08 | 1,139,147 | +1.85(+5.75%) |
Nov 08, 2016 | 32.40 | 33.02 | 31.91 | 32.22 | 746,664 | -0.09(-0.27%) |
Nov 07, 2016 | 31.60 | 32.58 | 31.60 | 32.31 | 675,092 | +0.79(+2.52%) |
Nov 04, 2016 | 31.52 | 32.22 | 31.07 | 31.52 | 663,606 | -0.09(-0.28%) |
Nov 03, 2016 | 31.34 | 32.13 | 31.12 | 31.60 | 1,105,976 | +0.62(+1.99%) |
Nov 02, 2016 | 28.87 | 31.34 | 28.34 | 30.99 | 2,233,957 | +4.06(+15.08%) |
Nov 01, 2016 | 27.98 | 28.25 | 26.57 | 26.93 | 1,057,529 | -0.88(-3.17%) |
Oct 31, 2016 | 27.81 | 28.16 | 27.72 | 27.81 | 481,417 | +0.00(+0.00%) |
Oct 28, 2016 | 27.54 | 27.98 | 27.45 | 27.81 | 416,952 | +0.26(+0.96%) |
Oct 27, 2016 | 28.25 | 28.43 | 27.41 | 27.54 | 531,716 | -0.79(-2.80%) |
Oct 26, 2016 | 27.90 | 28.60 | 27.90 | 28.34 | 368,671 | +0.35(+1.26%) |
Oct 25, 2016 | 28.43 | 28.69 | 27.81 | 27.98 | 692,763 | -0.62(-2.16%) |
Oct 24, 2016 | 28.78 | 29.13 | 28.43 | 28.60 | 688,329 | -0.18(-0.61%) |
Oct 21, 2016 | 29.04 | 29.22 | 28.43 | 28.78 | 1,009,239 | -0.53(-1.81%) |
Oct 20, 2016 | 28.69 | 29.44 | 28.60 | 29.31 | 724,023 | +0.71(+2.47%) |
Oct 19, 2016 | 28.69 | 28.91 | 28.34 | 28.60 | 896,314 | -0.09(-0.31%) |
Oct 18, 2016 | 29.13 | 29.22 | 28.51 | 28.69 | 982,176 | -0.09(-0.31%) |
Oct 17, 2016 | 29.57 | 29.84 | 28.69 | 28.78 | 962,178 | -0.71(-2.40%) |
Oct 14, 2016 | 29.04 | 29.66 | 28.96 | 29.49 | 848,945 | +0.71(+2.45%) |
Oct 13, 2016 | 29.40 | 29.62 | 28.73 | 28.78 | 1,010,176 | -1.15(-3.84%) |
Oct 12, 2016 | 29.93 | 30.28 | 28.16 | 29.93 | 2,184,165 | +0.18(+0.59%) |
Oct 11, 2016 | 31.78 | 32.13 | 29.49 | 29.75 | 1,683,745 | -1.85(-5.87%) |
Oct 10, 2016 | 31.43 | 31.69 | 31.07 | 31.60 | 593,515 | +0.44(+1.42%) |
Oct 07, 2016 | 31.34 | 31.44 | 30.90 | 31.16 | 559,013 | +0.09(+0.28%) |
Oct 06, 2016 | 31.25 | 31.52 | 30.99 | 31.07 | 559,135 | -0.09(-0.28%) |
Oct 05, 2016 | 31.52 | 31.96 | 31.07 | 31.16 | 1,655,995 | -0.18(-0.56%) |
Oct 04, 2016 | 31.78 | 31.78 | 31.25 | 31.34 | 622,789 | -0.26(-0.84%) |
Oct 03, 2016 | 31.60 | 31.78 | 31.34 | 31.60 | 1,114,737 | +0.09(+0.28%) |
Sep 30, 2016 | 31.43 | 31.87 | 30.99 | 31.52 | 893,100 | +0.44(+1.42%) |
Sep 29, 2016 | 31.60 | 32.05 | 30.99 | 31.07 | 905,262 | -0.35(-1.12%) |
Sep 28, 2016 | 31.69 | 32.49 | 31.16 | 31.43 | 899,121 | -0.53(-1.66%) |
Sep 27, 2016 | 31.78 | 32.05 | 30.90 | 31.96 | 1,115,857 | +0.18(+0.56%) |
Sep 26, 2016 | 32.49 | 32.58 | 31.60 | 31.78 | 650,995 | -0.97(-2.97%) |
Sep 23, 2016 | 32.05 | 34.08 | 31.60 | 32.75 | 1,359,840 | +0.71(+2.20%) |
Sep 22, 2016 | 31.78 | 32.58 | 31.78 | 32.05 | 604,470 | +0.26(+0.83%) |
Sep 21, 2016 | 31.43 | 31.87 | 31.07 | 31.78 | 703,899 | +0.44(+1.41%) |
Sep 20, 2016 | 31.60 | 31.87 | 31.25 | 31.34 | 743,051 | -0.35(-1.11%) |
Sep 19, 2016 | 32.31 | 32.93 | 31.07 | 31.69 | 804,530 | -0.71(-2.18%) |
Sep 16, 2016 | 31.69 | 32.49 | 31.43 | 32.40 | 1,736,594 | +0.79(+2.51%) |
Sep 15, 2016 | 33.02 | 33.02 | 31.16 | 31.60 | 687,337 | +0.35(+1.13%) |
Sep 14, 2016 | 32.49 | 32.58 | 31.16 | 31.25 | 526,975 | -0.97(-3.01%) |
Sep 13, 2016 | 33.37 | 33.72 | 31.96 | 32.22 | 1,184,349 | -1.50(-4.45%) |
Sep 12, 2016 | 32.13 | 33.72 | 32.13 | 33.72 | 953,083 | +1.32(+4.09%) |
Sep 09, 2016 | 32.66 | 33.37 | 32.31 | 32.40 | 1,196,378 | -0.71(-2.13%) |
Sep 08, 2016 | 33.28 | 33.63 | 32.75 | 33.10 | 599,039 | +0.00(+0.00%) |
Sep 07, 2016 | 31.60 | 33.19 | 31.60 | 33.10 | 709,423 | +1.24(+3.88%) |
Sep 06, 2016 | 32.31 | 32.49 | 31.16 | 31.87 | 1,069,621 | -0.88(-2.70%) |
Sep 02, 2016 | 32.40 | 32.75 | 32.75 | 32.75 | 471,798 | +0.79(+2.49%) |
Sep 01, 2016 | 31.96 | 32.40 | 31.16 | 31.96 | 606,766 | -0.53(-1.63%) |
Aug 31, 2016 | 32.84 | 33.02 | 31.96 | 32.49 | 670,975 | -0.18(-0.54%) |
Aug 30, 2016 | 32.40 | 32.93 | 32.40 | 32.66 | 384,854 | +0.09(+0.27%) |
Aug 29, 2016 | 32.05 | 32.66 | 31.78 | 32.58 | 793,413 | +0.35(+1.10%) |
Aug 26, 2016 | 31.87 | 32.40 | 31.69 | 32.22 | 534,138 | +0.35(+1.11%) |
Aug 25, 2016 | 31.96 | 32.40 | 31.60 | 31.87 | 697,976 | -0.09(-0.28%) |
Aug 24, 2016 | 31.96 | 32.58 | 31.60 | 31.96 | 493,524 | -0.35(-1.09%) |
Aug 23, 2016 | 30.90 | 32.31 | 30.90 | 32.31 | 597,294 | +1.37(+4.42%) |
Aug 22, 2016 | 30.85 | 31.29 | 30.59 | 30.94 | 586,785 | +0.09(+0.28%) |
Aug 19, 2016 | 31.03 | 31.38 | 30.68 | 30.85 | 424,846 | -0.18(-0.56%) |
Aug 18, 2016 | 31.03 | 31.38 | 30.68 | 31.03 | 441,323 | +0.18(+0.57%) |
Aug 17, 2016 | 32.87 | 33.22 | 30.68 | 30.85 | 1,260,351 | -2.28(-6.88%) |
Aug 16, 2016 | 32.87 | 33.13 | 32.17 | 33.13 | 803,172 | +0.09(+0.27%) |
Aug 15, 2016 | 31.73 | 33.13 | 31.73 | 33.05 | 768,821 | +1.14(+3.57%) |
Aug 12, 2016 | 31.64 | 32.17 | 31.56 | 31.91 | 561,464 | +0.09(+0.28%) |
Aug 11, 2016 | 31.03 | 32.08 | 31.03 | 31.82 | 911,827 | +0.70(+2.25%) |
Aug 10, 2016 | 31.29 | 31.51 | 31.03 | 31.12 | 552,474 | -0.35(-1.11%) |
Aug 09, 2016 | 31.38 | 31.82 | 31.20 | 31.47 | 783,318 | +0.09(+0.28%) |
Aug 08, 2016 | 31.03 | 31.56 | 30.94 | 31.38 | 690,311 | +0.18(+0.56%) |
Aug 05, 2016 | 31.03 | 31.56 | 30.77 | 31.20 | 663,718 | +0.44(+1.42%) |
Aug 04, 2016 | 30.59 | 31.12 | 30.24 | 30.77 | 636,037 | +0.26(+0.86%) |
Aug 03, 2016 | 30.33 | 31.47 | 29.10 | 30.50 | 3,076,071 | +1.67(+5.77%) |
Aug 02, 2016 | 30.42 | 30.94 | 28.84 | 28.84 | 1,160,888 | -1.93(-6.27%) |
Aug 01, 2016 | 30.15 | 31.12 | 30.15 | 30.77 | 431,468 | +0.44(+1.45%) |
Jul 29, 2016 | 30.94 | 30.94 | 29.98 | 30.33 | 725,036 | -0.44(-1.42%) |
Jul 28, 2016 | 31.64 | 31.91 | 30.59 | 30.77 | 574,447 | -0.88(-2.77%) |
Jul 27, 2016 | 31.03 | 31.82 | 30.85 | 31.64 | 1,661,160 | +0.79(+2.56%) |
Jul 26, 2016 | 30.07 | 30.94 | 29.98 | 30.85 | 538,415 | +0.61(+2.03%) |
Jul 25, 2016 | 30.59 | 30.77 | 30.15 | 30.24 | 529,351 | -0.18(-0.58%) |
Jul 22, 2016 | 30.42 | 30.59 | 29.98 | 30.42 | 285,377 | +0.00(+0.00%) |
Jul 21, 2016 | 30.24 | 31.03 | 30.24 | 30.42 | 1,065,734 | +0.00(+0.00%) |
Jul 20, 2016 | 30.24 | 30.50 | 29.89 | 30.42 | 874,237 | +0.26(+0.87%) |
Jul 19, 2016 | 29.80 | 30.24 | 29.76 | 30.15 | 533,802 | +0.35(+1.18%) |
Jul 18, 2016 | 29.19 | 29.89 | 29.19 | 29.80 | 476,733 | +0.35(+1.19%) |
Jul 15, 2016 | 29.98 | 30.15 | 29.10 | 29.45 | 883,442 | -0.26(-0.88%) |
Jul 14, 2016 | 29.28 | 29.80 | 29.28 | 29.71 | 590,718 | +0.53(+1.80%) |
Jul 13, 2016 | 29.45 | 29.71 | 29.19 | 29.19 | 658,135 | -0.18(-0.60%) |
Jul 12, 2016 | 29.10 | 29.45 | 28.84 | 29.36 | 1,310,669 | +0.61(+2.13%) |
Jul 11, 2016 | 29.10 | 29.63 | 28.49 | 28.75 | 1,398,329 | -0.09(-0.30%) |
Jul 08, 2016 | 28.66 | 28.58 | 28.58 | 28.84 | 1,180,252 | +0.26(+0.92%) |
Jul 07, 2016 | 28.75 | 29.54 | 28.31 | 28.58 | 1,009,823 | +0.35(+1.24%) |
Jul 05, 2016 | 29.71 | 29.80 | 27.87 | 28.22 | 958,741 | -1.58(-5.29%) |
Jul 01, 2016 | 29.01 | 29.80 | 29.80 | 29.80 | 685,216 | +0.79(+2.72%) |
Jun 30, 2016 | 28.66 | 29.01 | 28.31 | 29.01 | 855,147 | +0.61(+2.16%) |
Jun 29, 2016 | 28.22 | 28.93 | 28.14 | 28.40 | 931,857 | +0.35(+1.25%) |
Jun 28, 2016 | 27.70 | 28.66 | 27.70 | 28.05 | 1,334,096 | +0.53(+1.91%) |
Jun 27, 2016 | 29.36 | 29.54 | 27.26 | 27.52 | 1,876,513 | -2.28(-7.65%) |
Jun 24, 2016 | 29.36 | 30.42 | 28.93 | 29.80 | 6,578,944 | -0.53(-1.73%) |
Jun 23, 2016 | 30.59 | 30.93 | 30.33 | 30.33 | 914,601 | -0.18(-0.57%) |
Jun 22, 2016 | 30.42 | 30.68 | 30.15 | 30.50 | 1,274,183 | +0.26(+0.87%) |
Jun 21, 2016 | 30.24 | 30.59 | 29.54 | 30.24 | 766,651 | -0.26(-0.86%) |
Jun 20, 2016 | 29.19 | 30.46 | 29.01 | 30.50 | 976,786 | +1.58(+5.45%) |
Jun 17, 2016 | 28.84 | 29.45 | 28.66 | 28.93 | 1,093,896 | +0.18(+0.61%) |
Jun 16, 2016 | 29.19 | 29.36 | 28.40 | 28.75 | 747,797 | -0.79(-2.67%) |
Jun 15, 2016 | 29.54 | 30.11 | 28.75 | 29.54 | 1,379,226 | +0.61(+2.12%) |
Jun 14, 2016 | 29.98 | 30.85 | 28.84 | 28.93 | 1,323,920 | -1.49(-4.90%) |
Jun 13, 2016 | 30.42 | 31.03 | 30.24 | 30.42 | 546,466 | -0.26(-0.86%) |
Jun 10, 2016 | 30.68 | 30.85 | 29.98 | 30.68 | 643,761 | -0.18(-0.57%) |
Jun 09, 2016 | 31.47 | 31.56 | 30.77 | 30.85 | 793,963 | -0.79(-2.49%) |
Jun 08, 2016 | 31.91 | 32.08 | 31.38 | 31.64 | 2,163,889 | -0.26(-0.82%) |
Jun 07, 2016 | 31.47 | 31.99 | 31.12 | 31.91 | 1,173,970 | +0.61(+1.96%) |
Jun 06, 2016 | 31.03 | 31.64 | 30.94 | 31.29 | 815,537 | +0.18(+0.56%) |
Jun 03, 2016 | 31.29 | 31.47 | 30.68 | 31.12 | 715,305 | +0.00(+0.00%) |
Jun 02, 2016 | 31.12 | 31.47 | 31.03 | 31.12 | 1,145,051 | -0.18(-0.56%) |
Jun 01, 2016 | 31.64 | 31.82 | 30.94 | 31.29 | 1,139,711 | -0.09(-0.28%) |
May 31, 2016 | 31.47 | 31.99 | 31.29 | 31.38 | 1,249,579 | +0.44(+1.42%) |
May 27, 2016 | 30.68 | 30.94 | 30.94 | 30.94 | 917,778 | +0.26(+0.86%) |
May 26, 2016 | 31.20 | 31.20 | 30.24 | 30.68 | 1,118,296 | -0.09(-0.29%) |
May 25, 2016 | 30.42 | 30.94 | 30.07 | 30.77 | 1,786,845 | +0.61(+2.03%) |
May 24, 2016 | 30.07 | 30.59 | 29.89 | 30.15 | 1,231,867 | -0.18(-0.58%) |
May 23, 2016 | 30.15 | 30.90 | 30.07 | 30.33 | 1,513,173 | +0.26(+0.87%) |
May 20, 2016 | 29.19 | 30.50 | 29.19 | 30.07 | 1,711,559 | +0.88(+3.00%) |
May 19, 2016 | 30.85 | 30.85 | 28.58 | 29.19 | 2,997,636 | -1.58(-5.13%) |
May 18, 2016 | 29.45 | 31.16 | 29.19 | 30.77 | 3,556,024 | +1.14(+3.85%) |
May 17, 2016 | 30.77 | 30.85 | 27.87 | 29.63 | 4,760,279 | -0.96(-3.15%) |
May 16, 2016 | 32.52 | 32.87 | 29.36 | 30.59 | 2,199,292 | -1.67(-5.16%) |
May 13, 2016 | 30.59 | 32.26 | 30.59 | 32.26 | 3,530,556 | +0.88(+2.79%) |
May 12, 2016 | 32.78 | 32.87 | 28.22 | 31.38 | 7,263,306 | -0.44(-1.38%) |
May 11, 2016 | 34.54 | 35.32 | 31.56 | 31.82 | 15,798,324 | -21.56(-40.39%) |
May 10, 2016 | 55.40 | 55.66 | 52.50 | 53.38 | 1,539,472 | -1.49(-2.72%) |
May 09, 2016 | 54.35 | 55.05 | 52.90 | 54.87 | 930,608 | +1.05(+1.95%) |
May 06, 2016 | 52.15 | 54.08 | 51.23 | 53.82 | 1,160,173 | +1.75(+3.37%) |
May 05, 2016 | 52.59 | 53.40 | 51.98 | 52.07 | 1,087,234 | -0.96(-1.82%) |
May 04, 2016 | 51.19 | 53.38 | 50.84 | 53.03 | 777,692 | +1.67(+3.24%) |
May 03, 2016 | 51.10 | 51.37 | 49.48 | 51.37 | 891,623 | +0.26(+0.51%) |
May 02, 2016 | 51.19 | 51.89 | 50.58 | 51.10 | 1,174,300 | -0.44(-0.85%) |
Apr 29, 2016 | 52.59 | 52.59 | 50.75 | 51.54 | 1,050,347 | -1.23(-2.33%) |
Apr 28, 2016 | 53.21 | 54.08 | 52.77 | 52.77 | 699,395 | -0.26(-0.50%) |
Apr 27, 2016 | 51.19 | 53.29 | 50.93 | 53.03 | 1,319,998 | +1.84(+3.60%) |
Apr 26, 2016 | 53.82 | 55.05 | 50.93 | 51.19 | 1,801,773 | -2.54(-4.73%) |
Apr 25, 2016 | 54.35 | 54.74 | 52.94 | 53.73 | 1,592,839 | -0.61(-1.13%) |
Apr 22, 2016 | 55.22 | 55.66 | 54.35 | 54.35 | 1,251,384 | -0.96(-1.74%) |
Apr 21, 2016 | 56.71 | 57.24 | 54.78 | 55.31 | 1,402,710 | -1.14(-2.02%) |
Apr 20, 2016 | 59.52 | 59.60 | 53.29 | 56.45 | 2,646,922 | -3.68(-6.12%) |
Apr 19, 2016 | 63.46 | 65.39 | 59.78 | 60.13 | 1,828,550 | -3.42(-5.38%) |
Apr 18, 2016 | 65.04 | 65.04 | 62.85 | 63.55 | 788,988 | -1.67(-2.55%) |
Apr 15, 2016 | 65.30 | 66.09 | 64.60 | 65.21 | 1,017,852 | -0.44(-0.67%) |
Apr 14, 2016 | 66.27 | 66.27 | 64.86 | 65.65 | 699,553 | -0.57(-0.86%) |
Apr 13, 2016 | 66.00 | 66.53 | 65.70 | 66.22 | 552,873 | +0.31(+0.47%) |
Apr 12, 2016 | 65.83 | 66.27 | 65.39 | 65.92 | 802,569 | +0.44(+0.67%) |
Apr 11, 2016 | 67.14 | 67.14 | 65.39 | 65.48 | 680,605 | -1.67(-2.48%) |
Apr 08, 2016 | 66.88 | 67.49 | 65.65 | 67.14 | 478,872 | +0.88(+1.32%) |
Apr 07, 2016 | 67.41 | 69.33 | 65.65 | 66.27 | 1,472,358 | -1.49(-2.20%) |
Apr 06, 2016 | 66.27 | 68.72 | 65.57 | 67.76 | 1,271,115 | +1.49(+2.25%) |
Apr 05, 2016 | 63.99 | 67.58 | 62.23 | 66.27 | 3,369,500 | +1.84(+2.86%) |
Apr 04, 2016 | 65.74 | 66.09 | 63.90 | 64.43 | 787,787 | -1.75(-2.65%) |
Apr 01, 2016 | 61.97 | 67.23 | 61.62 | 66.18 | 1,447,901 | +3.94(+6.34%) |
Mar 31, 2016 | 64.51 | 64.60 | 61.27 | 62.23 | 1,403,635 | -2.45(-3.79%) |
Mar 30, 2016 | 66.97 | 67.32 | 62.23 | 64.69 | 1,341,373 | -1.84(-2.77%) |
Mar 29, 2016 | 62.06 | 67.93 | 61.97 | 66.53 | 2,300,556 | +1.31(+2.02%) |
Mar 28, 2016 | 63.37 | 65.57 | 62.59 | 65.21 | 1,896,426 | +4.65(+7.67%) |
Mar 24, 2016 | 62.23 | 60.57 | 60.57 | 60.57 | 3,200,924 | +5.00(+8.99%) |
Mar 23, 2016 | 54.17 | 58.29 | 53.73 | 55.57 | 1,761,890 | +1.14(+2.09%) |
Mar 22, 2016 | 49.44 | 55.57 | 49.44 | 54.43 | 2,995,733 | +4.82(+9.72%) |
Mar 21, 2016 | 50.23 | 50.66 | 46.46 | 49.61 | 1,160,821 | -0.88(-1.74%) |
Mar 18, 2016 | 50.93 | 51.28 | 49.57 | 50.49 | 1,169,923 | -0.61(-1.20%) |
Mar 17, 2016 | 49.52 | 51.80 | 48.38 | 51.10 | 2,351,894 | +5.00(+10.84%) |
Mar 16, 2016 | 44.27 | 46.63 | 43.83 | 46.11 | 1,335,892 | +1.40(+3.14%) |
Mar 15, 2016 | 45.32 | 45.76 | 44.53 | 44.70 | 1,007,988 | -1.05(-2.30%) |
Mar 14, 2016 | 46.37 | 46.89 | 45.76 | 45.76 | 768,099 | -0.57(-1.23%) |
Mar 11, 2016 | 46.28 | 47.20 | 46.19 | 46.33 | 530,832 | +0.39(+0.86%) |
Mar 10, 2016 | 45.67 | 46.54 | 45.05 | 45.93 | 855,017 | +0.53(+1.16%) |
Mar 09, 2016 | 46.02 | 46.24 | 45.05 | 45.40 | 1,089,876 | -0.26(-0.58%) |
Mar 08, 2016 | 46.54 | 47.07 | 45.54 | 45.67 | 1,519,918 | -0.96(-2.07%) |
Mar 07, 2016 | 46.02 | 47.07 | 45.58 | 46.63 | 490,959 | +0.53(+1.14%) |
Mar 04, 2016 | 44.70 | 46.81 | 44.70 | 46.11 | 680,657 | +0.88(+1.94%) |
Mar 03, 2016 | 45.14 | 46.50 | 45.14 | 45.23 | 1,887,111 | -0.18(-0.39%) |
Mar 02, 2016 | 45.49 | 46.37 | 45.49 | 45.40 | 1,105,945 | -0.26(-0.58%) |
Mar 01, 2016 | 44.70 | 46.11 | 44.70 | 45.67 | 467,961 | +1.14(+2.56%) |
Feb 29, 2016 | 44.70 | 45.49 | 44.35 | 44.53 | 529,927 | -0.35(-0.78%) |
Feb 26, 2016 | 44.88 | 45.05 | 44.44 | 44.88 | 480,406 | +0.53(+1.19%) |
Feb 25, 2016 | 44.00 | 44.79 | 43.91 | 44.35 | 596,102 | +0.18(+0.40%) |
Feb 24, 2016 | 44.27 | 44.79 | 43.91 | 44.18 | 597,619 | -0.44(-0.98%) |
Feb 23, 2016 | 44.70 | 45.84 | 44.48 | 44.62 | 676,120 | -1.14(-2.49%) |
Feb 22, 2016 | 46.46 | 46.63 | 45.23 | 45.76 | 367,020 | +0.53(+1.16%) |
Feb 19, 2016 | 45.49 | 45.89 | 44.97 | 45.23 | 561,526 | -0.79(-1.71%) |
Feb 18, 2016 | 45.58 | 46.28 | 45.01 | 46.02 | 469,225 | +0.53(+1.16%) |
Feb 17, 2016 | 45.14 | 45.67 | 44.27 | 45.49 | 607,134 | +1.40(+3.18%) |
Feb 16, 2016 | 43.65 | 44.88 | 43.39 | 44.09 | 511,902 | +0.79(+1.82%) |
Feb 12, 2016 | 42.95 | 43.30 | 43.30 | 43.30 | 612,145 | +0.26(+0.61%) |
Feb 11, 2016 | 43.48 | 43.96 | 42.42 | 43.04 | 496,844 | -1.05(-2.39%) |
Feb 10, 2016 | 43.83 | 45.23 | 43.56 | 44.09 | 622,582 | +1.01(+2.34%) |
Feb 09, 2016 | 43.13 | 43.74 | 42.69 | 43.08 | 365,302 | -0.31(-0.71%) |
Feb 08, 2016 | 44.00 | 44.62 | 43.21 | 43.39 | 452,058 | -1.23(-2.75%) |
Feb 05, 2016 | 44.88 | 45.80 | 44.27 | 44.62 | 379,054 | -0.26(-0.59%) |
Feb 04, 2016 | 43.83 | 45.76 | 43.65 | 44.88 | 724,438 | +0.53(+1.19%) |
Feb 03, 2016 | 44.00 | 44.53 | 42.95 | 44.35 | 617,741 | +0.61(+1.40%) |
Feb 02, 2016 | 44.00 | 44.62 | 43.30 | 43.74 | 659,512 | -0.70(-1.58%) |
Feb 01, 2016 | 44.70 | 45.10 | 43.21 | 44.44 | 900,234 | -0.70(-1.55%) |
Jan 29, 2016 | 44.00 | 45.49 | 44.00 | 45.14 | 1,509,087 | +1.14(+2.59%) |
Jan 28, 2016 | 44.97 | 45.49 | 43.39 | 44.00 | 730,274 | -0.44(-0.99%) |
Jan 27, 2016 | 43.65 | 44.97 | 43.43 | 44.44 | 486,544 | +0.53(+1.20%) |
Jan 26, 2016 | 43.83 | 45.58 | 43.48 | 43.91 | 503,694 | +0.44(+1.01%) |
Jan 25, 2016 | 44.09 | 44.79 | 43.21 | 43.48 | 550,393 | -0.96(-2.17%) |
Jan 22, 2016 | 44.88 | 46.28 | 44.09 | 44.44 | 414,302 | +0.18(+0.40%) |
Jan 21, 2016 | 42.69 | 44.75 | 42.42 | 44.27 | 1,195,811 | +1.58(+3.70%) |
Jan 20, 2016 | 43.56 | 45.67 | 42.42 | 42.69 | 1,377,550 | -1.49(-3.37%) |
Jan 19, 2016 | 43.39 | 44.40 | 42.60 | 44.18 | 955,117 | +0.88(+2.02%) |
Jan 15, 2016 | 42.69 | 43.30 | 43.30 | 43.30 | 1,032,741 | -0.35(-0.80%) |
Jan 14, 2016 | 43.74 | 44.27 | 42.78 | 43.65 | 615,047 | +0.18(+0.40%) |
Jan 13, 2016 | 44.88 | 45.58 | 42.95 | 43.48 | 1,170,481 | -1.14(-2.55%) |
Jan 12, 2016 | 46.98 | 47.33 | 44.35 | 44.62 | 841,906 | -2.02(-4.32%) |
Jan 11, 2016 | 47.07 | 47.70 | 45.84 | 46.63 | 839,567 | -0.26(-0.56%) |
Jan 08, 2016 | 49.79 | 49.79 | 46.68 | 46.89 | 1,339,109 | -2.63(-5.31%) |
Jan 07, 2016 | 49.17 | 50.58 | 48.82 | 49.52 | 894,458 | -0.53(-1.05%) |
Jan 06, 2016 | 49.70 | 51.19 | 49.17 | 50.05 | 1,310,472 | -0.61(-1.21%) |
Jan 05, 2016 | 48.38 | 51.54 | 47.25 | 50.66 | 1,461,388 | +2.54(+5.28%) |