Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 48.86 | 49.40 | 46.22 | 46.45 | 911,154 | -2.04(-4.21%) |
Nov 29, 2016 | 49.18 | 49.38 | 48.25 | 48.49 | 706,691 | -0.70(-1.42%) |
Nov 28, 2016 | 50.66 | 51.15 | 48.88 | 49.19 | 649,958 | -1.87(-3.66%) |
Nov 25, 2016 | 50.57 | 51.17 | 49.75 | 51.06 | 326,115 | +0.75(+1.49%) |
Nov 23, 2016 | 50.31 | 50.31 | 50.31 | 0 | +1.26(+2.57%) | |
Nov 22, 2016 | 50.27 | 50.85 | 48.71 | 49.05 | 702,279 | -1.84(-3.62%) |
Nov 21, 2016 | 51.08 | 51.45 | 50.30 | 50.89 | 687,524 | -0.12(-0.24%) |
Nov 18, 2016 | 52.48 | 52.59 | 50.54 | 51.01 | 648,876 | -1.26(-2.41%) |
Nov 17, 2016 | 50.81 | 51.97 | 50.58 | 52.27 | 603,949 | +0.93(+1.81%) |
Nov 16, 2016 | 52.57 | 53.47 | 51.25 | 51.34 | 689,603 | -1.59(-3.00%) |
Nov 15, 2016 | 54.36 | 54.70 | 52.17 | 52.93 | 1,253,443 | -1.84(-3.36%) |
Nov 14, 2016 | 52.79 | 54.91 | 51.46 | 54.77 | 1,223,391 | +2.19(+4.17%) |
Nov 11, 2016 | 52.69 | 52.94 | 51.40 | 52.58 | 855,597 | -0.41(-0.77%) |
Nov 10, 2016 | 52.12 | 53.68 | 51.38 | 52.99 | 1,630,568 | +1.52(+2.96%) |
Nov 09, 2016 | 49.00 | 51.63 | 47.64 | 51.47 | 2,074,521 | +5.81(+12.71%) |
Nov 08, 2016 | 43.79 | 46.00 | 43.79 | 45.66 | 843,821 | +1.53(+3.47%) |
Nov 07, 2016 | 42.05 | 44.62 | 41.49 | 44.13 | 1,330,099 | +2.78(+6.72%) |
Nov 04, 2016 | 40.16 | 41.91 | 40.16 | 41.35 | 1,075,921 | +1.19(+2.96%) |
Nov 03, 2016 | 44.67 | 45.50 | 39.91 | 40.16 | 2,274,999 | -2.40(-5.64%) |
Nov 02, 2016 | 44.37 | 44.37 | 42.44 | 42.56 | 1,105,282 | -2.07(-4.64%) |
Nov 01, 2016 | 43.82 | 44.91 | 43.21 | 44.63 | 454,992 | +0.86(+1.96%) |
Oct 31, 2016 | 44.51 | 44.97 | 43.68 | 43.77 | 501,789 | -0.61(-1.37%) |
Oct 28, 2016 | 44.49 | 45.47 | 43.03 | 44.38 | 536,530 | -0.40(-0.89%) |
Oct 27, 2016 | 45.50 | 46.29 | 44.65 | 44.78 | 757,311 | +0.08(+0.18%) |
Oct 26, 2016 | 45.95 | 46.56 | 44.65 | 44.70 | 890,169 | -1.25(-2.72%) |
Oct 25, 2016 | 44.81 | 46.01 | 44.27 | 45.95 | 882,849 | +0.89(+1.98%) |
Oct 24, 2016 | 45.65 | 45.79 | 45.03 | 45.06 | 498,608 | -0.59(-1.29%) |
Oct 21, 2016 | 45.42 | 46.25 | 44.74 | 45.65 | 829,498 | -0.02(-0.04%) |
Oct 20, 2016 | 44.18 | 46.34 | 43.83 | 45.67 | 1,149,478 | +1.37(+3.09%) |
Oct 19, 2016 | 45.28 | 45.28 | 43.52 | 44.30 | 1,122,369 | -0.29(-0.65%) |
Oct 18, 2016 | 43.00 | 44.72 | 43.00 | 44.59 | 1,068,122 | +2.29(+5.41%) |
Oct 17, 2016 | 42.30 | 42.88 | 41.29 | 42.30 | 865,158 | +0.03(+0.07%) |
Oct 14, 2016 | 44.39 | 44.62 | 42.22 | 42.27 | 742,990 | -1.89(-4.28%) |
Oct 13, 2016 | 42.75 | 44.63 | 42.64 | 44.16 | 1,237,787 | +1.09(+2.53%) |
Oct 12, 2016 | 44.97 | 45.56 | 43.04 | 43.07 | 1,216,945 | -1.93(-4.29%) |
Oct 11, 2016 | 47.35 | 47.69 | 44.65 | 45.00 | 985,568 | -1.58(-3.39%) |
Oct 10, 2016 | 47.37 | 47.48 | 46.49 | 46.58 | 711,529 | -0.40(-0.85%) |
Oct 07, 2016 | 47.55 | 47.98 | 46.30 | 46.98 | 1,143,079 | -0.59(-1.24%) |
Oct 06, 2016 | 50.77 | 50.89 | 47.44 | 47.57 | 1,379,352 | -3.69(-7.20%) |
Oct 05, 2016 | 50.27 | 51.56 | 49.94 | 51.26 | 599,461 | +0.99(+1.97%) |
Oct 04, 2016 | 50.46 | 50.88 | 50.01 | 50.27 | 653,513 | +0.10(+0.20%) |
Oct 03, 2016 | 50.38 | 50.81 | 49.52 | 50.17 | 500,195 | -0.47(-0.93%) |
Sep 30, 2016 | 50.49 | 51.76 | 50.00 | 50.64 | 1,020,467 | +0.31(+0.62%) |
Sep 29, 2016 | 51.39 | 51.91 | 49.73 | 50.33 | 594,122 | -1.09(-2.12%) |
Sep 28, 2016 | 53.37 | 53.54 | 50.41 | 51.42 | 807,806 | -1.94(-3.64%) |
Sep 27, 2016 | 53.08 | 53.85 | 52.72 | 53.36 | 652,195 | +0.11(+0.21%) |
Sep 26, 2016 | 53.70 | 53.75 | 52.97 | 53.25 | 665,592 | -0.69(-1.28%) |
Sep 23, 2016 | 54.39 | 54.64 | 53.64 | 53.94 | 573,783 | -0.22(-0.41%) |
Sep 22, 2016 | 54.74 | 54.98 | 53.38 | 54.16 | 578,886 | -0.06(-0.11%) |
Sep 21, 2016 | 54.74 | 55.10 | 52.97 | 54.22 | 658,822 | -0.41(-0.75%) |
Sep 20, 2016 | 54.67 | 55.15 | 54.30 | 54.63 | 983,424 | +0.57(+1.05%) |
Sep 19, 2016 | 54.02 | 55.03 | 53.30 | 54.06 | 1,313,933 | +0.06(+0.11%) |
Sep 16, 2016 | 52.75 | 54.11 | 52.51 | 54.00 | 1,146,944 | +1.30(+2.47%) |
Sep 15, 2016 | 51.56 | 53.00 | 50.94 | 52.70 | 658,403 | +1.17(+2.27%) |
Sep 14, 2016 | 50.63 | 51.66 | 50.57 | 51.53 | 676,674 | +1.26(+2.51%) |
Sep 13, 2016 | 50.49 | 50.83 | 49.24 | 50.27 | 591,673 | -0.93(-1.82%) |
Sep 12, 2016 | 48.84 | 51.25 | 48.56 | 51.20 | 816,685 | +2.01(+4.09%) |
Sep 09, 2016 | 49.75 | 50.64 | 49.13 | 49.19 | 934,535 | -1.31(-2.59%) |
Sep 08, 2016 | 50.33 | 50.99 | 49.93 | 50.50 | 852,562 | -0.40(-0.79%) |
Sep 07, 2016 | 50.66 | 51.05 | 50.10 | 50.90 | 844,457 | +0.06(+0.12%) |
Sep 06, 2016 | 49.71 | 51.15 | 49.63 | 50.84 | 791,541 | +1.40(+2.83%) |
Sep 02, 2016 | 50.19 | 49.44 | 49.44 | 49.44 | 409,700 | -0.68(-1.36%) |
Sep 01, 2016 | 48.63 | 50.28 | 48.35 | 50.12 | 568,942 | +1.66(+3.43%) |
Aug 31, 2016 | 48.92 | 49.72 | 48.27 | 48.46 | 569,147 | -0.71(-1.44%) |
Aug 30, 2016 | 49.43 | 49.93 | 48.83 | 49.17 | 518,869 | -0.14(-0.28%) |
Aug 29, 2016 | 49.67 | 49.80 | 48.96 | 49.31 | 438,000 | -0.23(-0.46%) |
Aug 26, 2016 | 49.27 | 50.11 | 48.82 | 49.54 | 556,498 | +0.60(+1.23%) |
Aug 25, 2016 | 49.58 | 50.30 | 47.80 | 48.94 | 1,072,268 | -0.50(-1.01%) |
Aug 24, 2016 | 51.31 | 53.46 | 49.28 | 49.44 | 1,117,615 | -2.06(-4.00%) |
Aug 23, 2016 | 51.82 | 51.82 | 51.00 | 51.50 | 768,224 | -0.02(-0.05%) |
Aug 22, 2016 | 48.84 | 51.57 | 48.75 | 51.52 | 1,152,350 | +2.95(+6.08%) |
Aug 19, 2016 | 47.74 | 48.61 | 47.35 | 48.57 | 548,250 | +0.56(+1.17%) |
Aug 18, 2016 | 47.64 | 48.33 | 47.07 | 48.01 | 334,371 | +0.29(+0.61%) |
Aug 17, 2016 | 48.04 | 48.30 | 47.45 | 47.72 | 544,353 | -0.50(-1.04%) |
Aug 16, 2016 | 48.47 | 49.25 | 48.13 | 48.22 | 512,659 | -0.51(-1.05%) |
Aug 15, 2016 | 48.46 | 49.18 | 48.13 | 48.73 | 405,173 | +0.35(+0.72%) |
Aug 12, 2016 | 47.98 | 48.49 | 47.47 | 48.38 | 452,336 | +0.18(+0.37%) |
Aug 11, 2016 | 47.60 | 48.42 | 46.87 | 48.20 | 520,593 | +0.82(+1.73%) |
Aug 10, 2016 | 48.73 | 49.11 | 47.10 | 47.38 | 705,244 | -1.55(-3.17%) |
Aug 09, 2016 | 48.60 | 49.42 | 48.16 | 48.93 | 389,428 | +0.33(+0.68%) |
Aug 08, 2016 | 49.90 | 49.90 | 47.96 | 48.60 | 829,107 | -1.37(-2.74%) |
Aug 05, 2016 | 50.24 | 50.91 | 49.45 | 49.97 | 532,619 | -0.11(-0.22%) |
Aug 04, 2016 | 50.56 | 51.86 | 49.89 | 50.08 | 899,947 | -0.26(-0.52%) |
Aug 03, 2016 | 50.04 | 51.10 | 49.47 | 50.34 | 717,983 | -0.09(-0.18%) |
Aug 02, 2016 | 51.27 | 51.33 | 49.57 | 50.43 | 692,194 | -1.08(-2.10%) |
Aug 01, 2016 | 50.40 | 52.85 | 50.03 | 51.51 | 821,910 | +1.28(+2.55%) |
Jul 29, 2016 | 49.83 | 50.33 | 48.74 | 50.23 | 617,141 | +0.08(+0.16%) |
Jul 28, 2016 | 50.77 | 51.39 | 49.93 | 50.15 | 707,951 | -0.67(-1.32%) |
Jul 27, 2016 | 49.83 | 50.88 | 49.45 | 50.82 | 873,102 | +1.20(+2.42%) |
Jul 26, 2016 | 49.63 | 50.05 | 49.16 | 49.62 | 1,010,419 | -0.15(-0.30%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.12 | 49.77 | 905,535 | +0.26(+0.53%) |
Jul 22, 2016 | 49.13 | 49.77 | 48.79 | 49.51 | 587,953 | +0.43(+0.88%) |
Jul 21, 2016 | 49.01 | 50.20 | 48.56 | 49.08 | 1,266,329 | +0.27(+0.55%) |
Jul 20, 2016 | 47.34 | 48.97 | 47.14 | 48.81 | 702,369 | +1.58(+3.35%) |
Jul 19, 2016 | 46.88 | 47.32 | 46.82 | 47.23 | 877,457 | +0.26(+0.55%) |
Jul 18, 2016 | 46.50 | 47.12 | 46.08 | 46.97 | 629,268 | +0.62(+1.34%) |
Jul 15, 2016 | 46.00 | 46.52 | 45.84 | 46.35 | 633,861 | +0.25(+0.54%) |
Jul 14, 2016 | 46.93 | 46.93 | 45.57 | 46.10 | 523,360 | -0.39(-0.84%) |
Jul 13, 2016 | 48.70 | 48.70 | 46.31 | 46.49 | 941,138 | -1.91(-3.95%) |
Jul 12, 2016 | 48.98 | 49.24 | 47.85 | 48.40 | 652,642 | -0.24(-0.49%) |
Jul 11, 2016 | 48.82 | 49.28 | 48.42 | 48.64 | 911,829 | +0.06(+0.12%) |
Jul 08, 2016 | 47.92 | 48.82 | 48.05 | 48.58 | 862,086 | +0.53(+1.10%) |
Jul 07, 2016 | 48.09 | 48.78 | 47.44 | 48.05 | 721,391 | +2.21(+4.82%) |
Jul 05, 2016 | 45.17 | 46.05 | 44.86 | 45.84 | 626,069 | +0.55(+1.21%) |
Jul 01, 2016 | 45.25 | 45.29 | 45.29 | 45.29 | 957,700 | -0.16(-0.35%) |
Jun 30, 2016 | 45.36 | 46.14 | 44.42 | 45.45 | 1,118,895 | +0.06(+0.13%) |
Jun 29, 2016 | 45.01 | 46.15 | 44.42 | 45.39 | 1,048,034 | +1.51(+3.44%) |
Jun 28, 2016 | 42.25 | 43.97 | 42.25 | 43.88 | 1,118,824 | +2.09(+5.00%) |
Jun 27, 2016 | 43.21 | 43.60 | 41.50 | 41.79 | 1,328,904 | -1.49(-3.44%) |
Jun 24, 2016 | 42.20 | 44.71 | 41.56 | 43.28 | 8,931,812 | -1.31(-2.94%) |
Jun 23, 2016 | 43.21 | 44.75 | 42.85 | 44.59 | 1,215,639 | +1.86(+4.35%) |
Jun 22, 2016 | 42.53 | 44.05 | 41.68 | 42.73 | 1,091,114 | +0.02(+0.05%) |
Jun 21, 2016 | 44.59 | 44.86 | 41.70 | 42.71 | 1,549,019 | -1.61(-3.63%) |
Jun 20, 2016 | 44.71 | 45.21 | 44.04 | 44.32 | 1,371,840 | +0.08(+0.18%) |
Jun 17, 2016 | 46.11 | 46.77 | 44.08 | 44.24 | 2,101,047 | -2.01(-4.35%) |
Jun 16, 2016 | 46.29 | 46.29 | 45.16 | 46.25 | 673,313 | -0.33(-0.71%) |
Jun 15, 2016 | 46.84 | 47.29 | 45.70 | 46.58 | 747,297 | +0.17(+0.37%) |
Jun 14, 2016 | 46.57 | 47.33 | 45.72 | 46.41 | 756,802 | -0.26(-0.56%) |
Jun 13, 2016 | 47.88 | 48.71 | 46.30 | 46.67 | 1,024,471 | -1.71(-3.53%) |
Jun 10, 2016 | 49.16 | 49.30 | 47.31 | 48.38 | 1,042,485 | -1.49(-2.99%) |
Jun 09, 2016 | 51.54 | 53.00 | 49.83 | 49.87 | 948,644 | -2.10(-4.04%) |
Jun 08, 2016 | 51.27 | 52.13 | 50.00 | 51.97 | 642,983 | +0.78(+1.52%) |
Jun 07, 2016 | 51.61 | 51.93 | 50.33 | 51.19 | 782,318 | -0.77(-1.48%) |
Jun 06, 2016 | 49.65 | 52.16 | 49.00 | 51.96 | 1,205,009 | +2.44(+4.93%) |
Jun 03, 2016 | 50.75 | 50.99 | 48.34 | 49.52 | 1,236,352 | -1.23(-2.42%) |
Jun 02, 2016 | 49.51 | 50.84 | 49.02 | 50.75 | 1,187,802 | +1.15(+2.32%) |
Jun 01, 2016 | 49.29 | 49.98 | 48.52 | 49.60 | 950,085 | -0.05(-0.10%) |
May 31, 2016 | 48.56 | 50.87 | 48.49 | 49.65 | 2,236,040 | +3.46(+7.49%) |
May 27, 2016 | 46.14 | 46.19 | 46.19 | 46.19 | 653,600 | +0.36(+0.79%) |
May 26, 2016 | 46.47 | 46.47 | 44.41 | 45.83 | 1,157,607 | -0.73(-1.57%) |
May 25, 2016 | 49.06 | 49.44 | 46.01 | 46.56 | 1,142,981 | -2.21(-4.53%) |
May 24, 2016 | 48.57 | 49.21 | 48.28 | 48.77 | 978,139 | +0.70(+1.46%) |
May 23, 2016 | 48.45 | 48.48 | 47.43 | 48.07 | 1,341,964 | +0.18(+0.38%) |
May 20, 2016 | 46.88 | 48.25 | 46.41 | 47.89 | 1,108,344 | +0.97(+2.07%) |
May 19, 2016 | 45.48 | 47.30 | 45.06 | 46.92 | 1,178,315 | +1.28(+2.80%) |
May 18, 2016 | 43.15 | 46.66 | 43.11 | 45.64 | 1,580,002 | +2.25(+5.19%) |
May 17, 2016 | 45.59 | 45.90 | 43.19 | 43.39 | 1,246,653 | -2.25(-4.93%) |
May 16, 2016 | 43.90 | 46.11 | 43.78 | 45.64 | 1,012,027 | +1.99(+4.56%) |
May 13, 2016 | 42.87 | 44.55 | 42.44 | 43.65 | 766,123 | +0.71(+1.65%) |
May 12, 2016 | 42.98 | 43.28 | 41.67 | 42.94 | 752,720 | +0.29(+0.68%) |
May 11, 2016 | 44.58 | 44.60 | 42.51 | 42.65 | 644,419 | -2.04(-4.56%) |
May 10, 2016 | 45.50 | 45.50 | 43.60 | 44.69 | 572,916 | -0.20(-0.45%) |
May 09, 2016 | 43.16 | 45.51 | 42.92 | 44.89 | 781,020 | +2.02(+4.71%) |
May 06, 2016 | 41.69 | 44.07 | 40.86 | 42.87 | 1,131,307 | +0.22(+0.52%) |
May 05, 2016 | 42.96 | 43.39 | 41.52 | 42.65 | 956,129 | -0.26(-0.61%) |
May 04, 2016 | 44.70 | 45.00 | 42.67 | 42.91 | 961,222 | -2.14(-4.75%) |
May 03, 2016 | 46.36 | 47.22 | 44.81 | 45.05 | 782,887 | -1.66(-3.55%) |
May 02, 2016 | 45.83 | 46.81 | 44.50 | 46.71 | 792,209 | +1.13(+2.48%) |
Apr 29, 2016 | 46.73 | 47.48 | 45.09 | 45.58 | 704,468 | -1.32(-2.81%) |
Apr 28, 2016 | 46.48 | 48.75 | 45.78 | 46.90 | 1,253,007 | +0.66(+1.43%) |
Apr 27, 2016 | 47.32 | 47.48 | 45.62 | 46.24 | 725,091 | -1.31(-2.75%) |
Apr 26, 2016 | 48.35 | 48.67 | 46.43 | 47.55 | 739,868 | -1.06(-2.18%) |
Apr 25, 2016 | 48.59 | 49.35 | 48.10 | 48.61 | 515,941 | -0.05(-0.10%) |
Apr 22, 2016 | 49.23 | 49.69 | 47.53 | 48.66 | 948,044 | -0.53(-1.08%) |
Apr 21, 2016 | 47.06 | 49.63 | 46.51 | 49.19 | 888,643 | +2.26(+4.82%) |
Apr 20, 2016 | 46.77 | 47.79 | 45.96 | 46.93 | 832,052 | +0.59(+1.27%) |
Apr 19, 2016 | 46.58 | 47.16 | 45.80 | 46.34 | 799,769 | -0.33(-0.71%) |
Apr 18, 2016 | 46.18 | 47.19 | 46.02 | 46.67 | 1,111,405 | +0.13(+0.28%) |
Apr 15, 2016 | 46.62 | 47.45 | 45.31 | 46.54 | 1,035,444 | -0.32(-0.68%) |
Apr 14, 2016 | 46.26 | 47.32 | 45.51 | 46.86 | 1,206,653 | +0.73(+1.58%) |
Apr 13, 2016 | 44.91 | 46.28 | 44.37 | 46.13 | 692,747 | +1.41(+3.15%) |
Apr 12, 2016 | 44.06 | 44.80 | 42.45 | 44.72 | 972,182 | +0.94(+2.15%) |
Apr 11, 2016 | 45.69 | 45.80 | 43.36 | 43.78 | 956,742 | -1.79(-3.93%) |
Apr 08, 2016 | 46.05 | 46.41 | 43.92 | 45.57 | 932,042 | +0.31(+0.68%) |
Apr 07, 2016 | 46.72 | 47.99 | 44.27 | 45.26 | 1,381,561 | -1.23(-2.65%) |
Apr 06, 2016 | 43.11 | 46.57 | 42.76 | 46.49 | 1,381,400 | +3.53(+8.22%) |
Apr 05, 2016 | 42.41 | 43.99 | 42.10 | 42.96 | 909,576 | +0.03(+0.07%) |
Apr 04, 2016 | 42.00 | 44.48 | 42.00 | 42.93 | 1,877,589 | +1.39(+3.35%) |
Apr 01, 2016 | 39.57 | 41.68 | 39.01 | 41.54 | 1,196,812 | +1.99(+5.03%) |
Mar 31, 2016 | 37.50 | 40.09 | 37.50 | 39.55 | 2,114,165 | +2.40(+6.46%) |
Mar 30, 2016 | 37.30 | 38.81 | 36.95 | 37.15 | 1,099,951 | -0.02(-0.05%) |
Mar 29, 2016 | 35.25 | 37.23 | 34.68 | 37.17 | 1,101,968 | +1.76(+4.97%) |
Mar 28, 2016 | 35.47 | 35.74 | 33.56 | 35.41 | 992,885 | +0.08(+0.23%) |
Mar 24, 2016 | 35.37 | 35.33 | 35.33 | 35.33 | 1,214,500 | -0.21(-0.59%) |
Mar 23, 2016 | 38.10 | 38.65 | 35.46 | 35.54 | 1,206,563 | -2.81(-7.33%) |
Mar 22, 2016 | 35.75 | 39.14 | 35.26 | 38.35 | 1,107,721 | +2.45(+6.82%) |
Mar 21, 2016 | 34.84 | 37.20 | 34.44 | 35.90 | 1,040,445 | +0.84(+2.40%) |
Mar 18, 2016 | 33.98 | 35.28 | 32.91 | 35.06 | 1,822,263 | +1.25(+3.70%) |
Mar 17, 2016 | 33.68 | 34.26 | 32.35 | 33.81 | 1,408,602 | -0.25(-0.73%) |
Mar 16, 2016 | 33.89 | 34.97 | 33.42 | 34.06 | 795,300 | -0.01(-0.03%) |
Mar 15, 2016 | 35.29 | 35.38 | 33.89 | 34.07 | 1,110,922 | -1.61(-4.51%) |
Mar 14, 2016 | 35.22 | 36.15 | 34.59 | 35.68 | 701,488 | +0.24(+0.68%) |
Mar 11, 2016 | 34.00 | 35.48 | 33.67 | 35.44 | 856,246 | +1.81(+5.38%) |
Mar 10, 2016 | 34.29 | 35.08 | 32.85 | 33.63 | 875,529 | -0.04(-0.12%) |
Mar 09, 2016 | 34.34 | 34.78 | 32.18 | 33.67 | 1,123,558 | -0.13(-0.38%) |
Mar 08, 2016 | 35.87 | 36.15 | 33.68 | 33.80 | 1,124,344 | -2.18(-6.06%) |
Mar 07, 2016 | 34.99 | 36.39 | 33.52 | 35.98 | 1,763,294 | +0.63(+1.78%) |
Mar 04, 2016 | 36.49 | 36.70 | 35.03 | 35.35 | 1,505,726 | -1.01(-2.78%) |
Mar 03, 2016 | 38.55 | 38.95 | 36.20 | 36.36 | 1,508,883 | -2.29(-5.92%) |
Mar 02, 2016 | 37.69 | 39.03 | 37.16 | 38.65 | 1,234,945 | +1.17(+3.12%) |
Mar 01, 2016 | 37.17 | 37.85 | 35.82 | 37.48 | 1,750,055 | +0.70(+1.90%) |
Feb 29, 2016 | 37.88 | 38.97 | 36.44 | 36.78 | 1,148,273 | -1.24(-3.26%) |
Feb 26, 2016 | 37.50 | 38.49 | 36.41 | 38.02 | 769,535 | +0.74(+1.98%) |
Feb 25, 2016 | 37.43 | 38.72 | 36.32 | 37.28 | 638,226 | +0.23(+0.62%) |
Feb 24, 2016 | 35.47 | 37.57 | 35.12 | 37.05 | 836,393 | +1.09(+3.03%) |
Feb 23, 2016 | 37.44 | 38.00 | 35.88 | 35.96 | 754,268 | -1.56(-4.16%) |
Feb 22, 2016 | 37.91 | 39.13 | 37.25 | 37.52 | 938,036 | -0.06(-0.16%) |
Feb 19, 2016 | 36.40 | 37.87 | 36.08 | 37.58 | 726,117 | +1.16(+3.19%) |
Feb 18, 2016 | 37.89 | 38.99 | 36.27 | 36.42 | 868,373 | -1.72(-4.51%) |
Feb 17, 2016 | 37.03 | 38.94 | 36.45 | 38.14 | 1,030,086 | +1.13(+3.05%) |
Feb 16, 2016 | 36.56 | 37.47 | 36.23 | 37.01 | 1,279,728 | +0.97(+2.69%) |
Feb 12, 2016 | 35.95 | 36.04 | 36.04 | 36.04 | 1,853,900 | +0.67(+1.89%) |
Feb 11, 2016 | 32.92 | 36.56 | 31.55 | 35.37 | 2,336,310 | +1.67(+4.96%) |
Feb 10, 2016 | 33.35 | 36.27 | 33.35 | 33.70 | 2,149,397 | +1.51(+4.69%) |
Feb 09, 2016 | 31.87 | 33.86 | 31.25 | 32.19 | 1,205,315 | -0.32(-0.98%) |
Feb 08, 2016 | 35.13 | 36.06 | 31.79 | 32.51 | 2,165,905 | -3.48(-9.67%) |
Feb 05, 2016 | 36.70 | 37.10 | 34.90 | 35.99 | 2,333,320 | -1.08(-2.91%) |
Feb 04, 2016 | 38.46 | 39.61 | 36.14 | 37.07 | 2,281,574 | -2.39(-6.06%) |
Feb 03, 2016 | 39.53 | 40.85 | 36.65 | 39.46 | 1,716,768 | +0.20(+0.51%) |
Feb 02, 2016 | 42.20 | 43.80 | 38.96 | 39.26 | 1,499,539 | -3.63(-8.46%) |
Feb 01, 2016 | 42.33 | 43.48 | 40.60 | 42.89 | 1,247,732 | +0.34(+0.80%) |
Jan 29, 2016 | 42.15 | 43.80 | 41.18 | 42.55 | 1,421,846 | +0.19(+0.45%) |
Jan 28, 2016 | 45.27 | 46.24 | 42.08 | 42.36 | 1,217,871 | -1.95(-4.40%) |
Jan 27, 2016 | 47.10 | 47.54 | 44.02 | 44.31 | 874,258 | -2.51(-5.36%) |
Jan 26, 2016 | 48.76 | 48.76 | 45.36 | 46.82 | 976,965 | -1.77(-3.64%) |
Jan 25, 2016 | 49.97 | 51.93 | 48.45 | 48.59 | 984,493 | -1.78(-3.53%) |
Jan 22, 2016 | 50.85 | 53.68 | 49.90 | 50.37 | 1,172,529 | +1.07(+2.17%) |
Jan 21, 2016 | 49.69 | 50.88 | 48.03 | 49.30 | 1,058,960 | -0.37(-0.74%) |
Jan 20, 2016 | 45.24 | 50.97 | 43.67 | 49.67 | 1,457,408 | +3.61(+7.84%) |
Jan 19, 2016 | 48.41 | 48.91 | 45.22 | 46.06 | 1,637,004 | -1.54(-3.24%) |
Jan 15, 2016 | 45.20 | 47.60 | 47.60 | 47.60 | 7,829,900 | -0.15(-0.31%) |
Jan 14, 2016 | 43.51 | 49.41 | 41.38 | 47.75 | 2,576,624 | +5.89(+14.07%) |
Jan 13, 2016 | 46.11 | 46.53 | 41.57 | 41.86 | 1,236,178 | -4.16(-9.04%) |
Jan 12, 2016 | 45.60 | 47.66 | 44.04 | 46.02 | 1,119,892 | +1.42(+3.18%) |
Jan 11, 2016 | 47.05 | 47.05 | 42.58 | 44.60 | 1,120,107 | -1.81(-3.90%) |
Jan 08, 2016 | 47.95 | 48.75 | 46.24 | 46.41 | 756,702 | -1.33(-2.79%) |
Jan 07, 2016 | 48.69 | 49.82 | 47.72 | 47.74 | 863,896 | -2.38(-4.75%) |
Jan 06, 2016 | 51.54 | 51.64 | 49.44 | 50.12 | 650,105 | -2.31(-4.41%) |
Jan 05, 2016 | 52.60 | 54.48 | 52.05 | 52.43 | 456,416 | +0.08(+0.15%) |
Jan 04, 2016 | 55.30 | 55.94 | 51.32 | 52.35 | 1,352,883 | -4.22(-7.46%) |
Dec 31, 2015 | 55.79 | 56.57 | 56.57 | 56.57 | 1,593,300 | +0.08(+0.14%) |
Dec 30, 2015 | 56.57 | 57.76 | 56.42 | 56.49 | 558,186 | +0.00(+0.00%) |
Dec 29, 2015 | 53.44 | 56.73 | 53.44 | 56.49 | 683,968 | +3.48(+6.56%) |
Dec 28, 2015 | 52.99 | 53.71 | 52.49 | 53.01 | 474,735 | -0.24(-0.45%) |
Dec 24, 2015 | 51.40 | 53.25 | 53.25 | 53.25 | 732,400 | +2.22(+4.35%) |
Dec 23, 2015 | 51.47 | 52.08 | 50.72 | 51.03 | 552,013 | -0.12(-0.23%) |
Dec 22, 2015 | 51.79 | 51.79 | 50.02 | 51.15 | 309,076 | -0.24(-0.47%) |
Dec 21, 2015 | 52.44 | 53.30 | 50.86 | 51.39 | 517,449 | -0.48(-0.93%) |
Dec 18, 2015 | 52.28 | 53.66 | 51.85 | 51.87 | 1,476,214 | -0.72(-1.37%) |
Dec 17, 2015 | 56.11 | 57.82 | 52.14 | 52.59 | 1,334,616 | -2.84(-5.12%) |
Dec 16, 2015 | 53.35 | 55.65 | 53.25 | 55.43 | 656,113 | +2.46(+4.64%) |
Dec 15, 2015 | 51.79 | 53.28 | 51.46 | 52.97 | 749,012 | +1.76(+3.44%) |
Dec 14, 2015 | 51.48 | 51.82 | 50.23 | 51.21 | 761,342 | -0.39(-0.76%) |
Dec 11, 2015 | 51.77 | 52.97 | 51.41 | 51.60 | 545,422 | -1.51(-2.84%) |
Dec 10, 2015 | 51.77 | 53.16 | 51.42 | 53.11 | 443,936 | +1.53(+2.97%) |
Dec 09, 2015 | 52.89 | 53.24 | 51.13 | 51.58 | 437,110 | -1.70(-3.19%) |
Dec 08, 2015 | 51.03 | 53.80 | 50.36 | 53.28 | 621,052 | +1.86(+3.62%) |
Dec 07, 2015 | 53.09 | 53.46 | 51.13 | 51.42 | 617,072 | -2.06(-3.85%) |
Dec 04, 2015 | 51.28 | 53.56 | 50.49 | 53.48 | 565,873 | +2.50(+4.90%) |
Dec 03, 2015 | 52.57 | 52.83 | 50.12 | 50.98 | 766,030 | -1.67(-3.17%) |
Dec 02, 2015 | 53.38 | 54.36 | 52.59 | 52.65 | 600,264 | -0.60(-1.13%) |