Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.96 | 48.77 | 45.66 | 48.73 | 1,595,231 | +2.28(+4.91%) |
Jan 30, 2017 | 46.98 | 47.69 | 46.05 | 46.45 | 1,559,918 | -0.62(-1.32%) |
Jan 27, 2017 | 46.83 | 47.60 | 46.33 | 47.07 | 1,171,618 | +0.52(+1.12%) |
Jan 26, 2017 | 47.00 | 47.41 | 46.52 | 46.55 | 1,382,617 | -0.54(-1.15%) |
Jan 25, 2017 | 46.50 | 47.42 | 46.30 | 47.09 | 1,320,466 | +0.88(+1.90%) |
Jan 24, 2017 | 45.51 | 46.62 | 44.14 | 46.21 | 1,935,776 | +0.57(+1.25%) |
Jan 23, 2017 | 46.00 | 47.08 | 45.27 | 45.64 | 1,483,659 | -0.44(-0.95%) |
Jan 20, 2017 | 48.02 | 48.53 | 45.78 | 46.08 | 3,167,025 | -2.04(-4.24%) |
Jan 19, 2017 | 48.20 | 50.15 | 46.30 | 48.12 | 8,428,730 | +1.59(+3.42%) |
Jan 18, 2017 | 49.97 | 52.00 | 42.67 | 46.53 | 13,595,768 | -2.89(-5.85%) |
Jan 17, 2017 | 50.24 | 50.30 | 49.08 | 49.42 | 1,678,455 | -1.22(-2.41%) |
Jan 13, 2017 | 50.64 | 50.64 | 50.64 | 0 | -0.98(-1.90%) | |
Jan 12, 2017 | 50.14 | 52.35 | 49.74 | 51.62 | 1,713,096 | +1.18(+2.34%) |
Jan 11, 2017 | 53.67 | 53.67 | 49.17 | 50.44 | 3,068,461 | -3.31(-6.16%) |
Jan 10, 2017 | 53.80 | 54.54 | 53.29 | 53.75 | 1,066,126 | +0.20(+0.37%) |
Jan 09, 2017 | 53.20 | 54.39 | 53.09 | 53.55 | 1,247,426 | +0.80(+1.52%) |
Jan 06, 2017 | 53.60 | 53.87 | 51.95 | 52.75 | 1,485,217 | -1.08(-2.01%) |
Jan 05, 2017 | 53.61 | 54.00 | 52.80 | 53.83 | 1,253,380 | +0.64(+1.20%) |
Jan 04, 2017 | 51.99 | 53.66 | 51.98 | 53.19 | 1,566,597 | +1.46(+2.82%) |
Jan 03, 2017 | 50.50 | 51.77 | 49.75 | 51.73 | 2,229,299 | +1.91(+3.83%) |
Dec 30, 2016 | 49.82 | 49.82 | 49.82 | 0 | +0.31(+0.63%) | |
Dec 29, 2016 | 49.75 | 50.17 | 48.61 | 49.51 | 1,751,238 | -0.18(-0.36%) |
Dec 28, 2016 | 51.77 | 52.10 | 49.42 | 49.69 | 2,651,505 | -2.08(-4.02%) |
Dec 27, 2016 | 52.88 | 53.95 | 51.72 | 51.77 | 1,657,481 | -1.41(-2.65%) |
Dec 23, 2016 | 53.18 | 53.18 | 53.18 | 0 | +1.15(+2.21%) | |
Dec 22, 2016 | 52.86 | 54.54 | 51.67 | 52.03 | 1,692,417 | -0.40(-0.76%) |
Dec 21, 2016 | 53.15 | 53.41 | 52.01 | 52.43 | 1,258,343 | -0.73(-1.37%) |
Dec 20, 2016 | 53.74 | 53.94 | 52.92 | 53.16 | 713,302 | -0.22(-0.41%) |
Dec 19, 2016 | 53.56 | 54.65 | 53.10 | 53.38 | 1,314,768 | -0.30(-0.56%) |
Dec 16, 2016 | 52.38 | 53.74 | 52.05 | 53.68 | 2,353,694 | +1.61(+3.09%) |
Dec 15, 2016 | 52.71 | 53.39 | 51.89 | 52.07 | 1,969,189 | -0.65(-1.23%) |
Dec 14, 2016 | 53.25 | 55.25 | 52.05 | 52.72 | 2,420,920 | -0.32(-0.60%) |
Dec 13, 2016 | 52.18 | 53.41 | 52.05 | 53.04 | 1,548,821 | +1.00(+1.92%) |
Dec 12, 2016 | 52.52 | 53.36 | 51.96 | 52.04 | 1,317,145 | -0.56(-1.06%) |
Dec 09, 2016 | 52.55 | 53.49 | 51.85 | 52.60 | 1,834,717 | +0.25(+0.48%) |
Dec 08, 2016 | 51.73 | 52.57 | 50.59 | 52.35 | 2,715,582 | +0.99(+1.93%) |
Dec 07, 2016 | 52.50 | 53.43 | 50.72 | 51.36 | 3,476,375 | -2.36(-4.39%) |
Dec 06, 2016 | 53.25 | 53.79 | 52.81 | 53.72 | 1,349,398 | +0.16(+0.30%) |
Dec 05, 2016 | 53.87 | 54.00 | 53.05 | 53.56 | 1,478,542 | -0.05(-0.09%) |
Dec 02, 2016 | 52.83 | 54.25 | 52.51 | 53.61 | 1,857,907 | +0.51(+0.96%) |
Dec 01, 2016 | 52.71 | 54.15 | 52.51 | 53.10 | 2,335,187 | +0.40(+0.76%) |
Nov 30, 2016 | 52.77 | 53.86 | 51.76 | 52.70 | 4,434,341 | +0.28(+0.53%) |
Nov 29, 2016 | 56.99 | 57.16 | 51.55 | 52.42 | 8,769,392 | -5.25(-9.10%) |
Nov 28, 2016 | 57.26 | 58.09 | 56.26 | 57.67 | 2,742,884 | +0.46(+0.80%) |
Nov 25, 2016 | 57.51 | 57.60 | 56.07 | 57.21 | 814,663 | +0.34(+0.60%) |
Nov 23, 2016 | 56.87 | 56.87 | 56.87 | 0 | +0.87(+1.55%) | |
Nov 22, 2016 | 57.11 | 57.62 | 55.23 | 56.00 | 2,408,672 | -0.86(-1.51%) |
Nov 21, 2016 | 55.03 | 57.33 | 55.03 | 56.86 | 1,955,712 | +2.27(+4.16%) |
Nov 18, 2016 | 56.29 | 57.69 | 53.30 | 54.59 | 4,969,403 | -0.73(-1.32%) |
Nov 17, 2016 | 60.41 | 63.00 | 54.70 | 55.32 | 9,874,791 | -4.33(-7.26%) |
Nov 16, 2016 | 67.24 | 67.24 | 59.59 | 59.65 | 7,054,444 | -8.15(-12.02%) |
Nov 15, 2016 | 67.82 | 68.12 | 65.75 | 67.80 | 1,566,665 | -0.08(-0.12%) |
Nov 14, 2016 | 66.37 | 68.08 | 66.29 | 67.88 | 1,586,832 | +1.97(+2.99%) |
Nov 11, 2016 | 65.07 | 66.13 | 64.02 | 65.91 | 1,222,895 | +0.72(+1.10%) |
Nov 10, 2016 | 65.11 | 66.89 | 63.98 | 65.19 | 1,932,773 | +1.34(+2.10%) |
Nov 09, 2016 | 62.76 | 64.61 | 61.72 | 63.85 | 3,962,514 | +5.99(+10.35%) |
Nov 08, 2016 | 54.64 | 58.10 | 54.05 | 57.86 | 1,578,707 | +0.95(+1.67%) |
Nov 07, 2016 | 55.65 | 57.53 | 55.06 | 56.91 | 1,543,270 | +2.26(+4.14%) |
Nov 04, 2016 | 53.46 | 55.79 | 53.41 | 54.65 | 2,165,185 | +1.12(+2.09%) |
Nov 03, 2016 | 57.85 | 57.85 | 53.06 | 53.53 | 3,825,030 | -4.17(-7.23%) |
Nov 02, 2016 | 59.91 | 60.44 | 57.63 | 57.70 | 1,971,517 | -2.31(-3.85%) |
Nov 01, 2016 | 59.03 | 60.65 | 58.11 | 60.01 | 1,968,075 | +0.75(+1.27%) |
Oct 31, 2016 | 61.45 | 62.00 | 59.02 | 59.26 | 1,415,729 | -2.12(-3.45%) |
Oct 28, 2016 | 62.15 | 62.43 | 60.24 | 61.38 | 1,961,606 | -1.66(-2.63%) |
Oct 27, 2016 | 63.40 | 64.00 | 62.97 | 63.04 | 803,935 | +0.17(+0.27%) |
Oct 26, 2016 | 62.81 | 64.00 | 62.29 | 62.87 | 1,634,863 | -0.21(-0.33%) |
Oct 25, 2016 | 61.32 | 63.69 | 61.32 | 63.08 | 1,372,463 | +1.41(+2.29%) |
Oct 24, 2016 | 62.41 | 62.57 | 61.28 | 61.67 | 1,375,032 | -0.43(-0.69%) |
Oct 21, 2016 | 63.25 | 63.30 | 62.07 | 62.10 | 1,378,783 | -1.75(-2.74%) |
Oct 20, 2016 | 63.87 | 64.77 | 63.72 | 63.85 | 1,014,460 | -0.02(-0.03%) |
Oct 19, 2016 | 64.53 | 64.92 | 63.79 | 63.87 | 1,026,736 | -0.30(-0.47%) |
Oct 18, 2016 | 64.59 | 65.21 | 63.43 | 64.17 | 1,871,033 | -0.79(-1.22%) |
Oct 17, 2016 | 65.51 | 66.51 | 64.05 | 64.96 | 1,547,046 | -0.86(-1.31%) |
Oct 14, 2016 | 67.25 | 68.43 | 65.80 | 65.82 | 849,192 | -1.09(-1.63%) |
Oct 13, 2016 | 65.97 | 67.32 | 65.01 | 66.91 | 1,414,330 | +0.33(+0.50%) |
Oct 12, 2016 | 68.16 | 68.83 | 66.52 | 66.58 | 1,017,892 | -1.58(-2.32%) |
Oct 11, 2016 | 70.07 | 70.31 | 67.86 | 68.16 | 1,404,118 | -2.62(-3.70%) |
Oct 10, 2016 | 70.45 | 71.61 | 70.22 | 70.78 | 948,784 | +0.99(+1.42%) |
Oct 07, 2016 | 69.81 | 70.17 | 68.58 | 69.79 | 1,335,802 | +0.31(+0.45%) |
Oct 06, 2016 | 70.51 | 70.80 | 67.76 | 69.48 | 1,554,114 | -1.59(-2.24%) |
Oct 05, 2016 | 70.67 | 71.58 | 68.88 | 71.07 | 1,379,478 | +0.30(+0.42%) |
Oct 04, 2016 | 70.84 | 71.72 | 70.22 | 70.77 | 1,026,611 | -0.40(-0.56%) |
Oct 03, 2016 | 69.63 | 71.19 | 69.48 | 71.17 | 1,145,769 | +1.39(+1.99%) |
Sep 30, 2016 | 69.23 | 70.33 | 68.46 | 69.78 | 1,315,366 | +0.79(+1.15%) |
Sep 29, 2016 | 71.86 | 72.49 | 68.41 | 68.99 | 1,913,280 | -3.48(-4.80%) |
Sep 28, 2016 | 70.74 | 72.90 | 69.75 | 72.47 | 1,389,157 | +1.24(+1.74%) |
Sep 27, 2016 | 71.25 | 72.52 | 70.10 | 71.23 | 1,552,656 | +0.13(+0.18%) |
Sep 26, 2016 | 75.83 | 76.23 | 70.87 | 71.10 | 2,726,332 | -5.21(-6.83%) |
Sep 23, 2016 | 74.62 | 76.81 | 74.19 | 76.31 | 1,073,029 | +1.93(+2.59%) |
Sep 22, 2016 | 74.10 | 74.96 | 74.10 | 74.38 | 1,075,418 | +0.29(+0.39%) |
Sep 21, 2016 | 74.04 | 74.73 | 72.94 | 74.09 | 1,073,896 | -0.01(-0.01%) |
Sep 20, 2016 | 75.90 | 76.52 | 73.93 | 74.10 | 1,123,603 | -1.31(-1.74%) |
Sep 19, 2016 | 76.61 | 77.25 | 75.30 | 75.41 | 786,098 | -0.71(-0.93%) |
Sep 16, 2016 | 76.27 | 76.39 | 74.86 | 76.12 | 1,760,528 | -0.15(-0.20%) |
Sep 15, 2016 | 75.25 | 76.40 | 74.84 | 76.27 | 1,349,076 | +0.94(+1.25%) |
Sep 14, 2016 | 74.80 | 75.42 | 73.62 | 75.33 | 1,395,903 | +0.76(+1.02%) |
Sep 13, 2016 | 74.13 | 75.19 | 72.79 | 74.57 | 1,684,179 | -0.89(-1.18%) |
Sep 12, 2016 | 72.34 | 75.65 | 72.24 | 75.46 | 2,142,223 | +2.39(+3.27%) |
Sep 09, 2016 | 73.71 | 75.11 | 73.05 | 73.07 | 1,817,247 | -1.15(-1.55%) |
Sep 08, 2016 | 74.22 | 75.03 | 73.55 | 74.22 | 686,251 | -0.33(-0.44%) |
Sep 07, 2016 | 74.94 | 76.62 | 73.64 | 74.55 | 1,290,888 | -0.37(-0.49%) |
Sep 06, 2016 | 72.80 | 77.42 | 72.80 | 74.92 | 2,303,234 | +2.50(+3.45%) |
Sep 02, 2016 | 74.17 | 72.42 | 72.42 | 72.42 | 2,398,200 | -3.17(-4.19%) |
Sep 01, 2016 | 74.50 | 75.96 | 74.03 | 75.59 | 1,274,090 | +1.05(+1.41%) |
Aug 31, 2016 | 74.75 | 74.95 | 73.81 | 74.54 | 1,565,654 | -0.51(-0.68%) |
Aug 30, 2016 | 74.20 | 75.57 | 74.01 | 75.05 | 1,722,574 | +0.85(+1.15%) |
Aug 29, 2016 | 74.95 | 74.95 | 73.16 | 74.20 | 1,651,580 | -0.72(-0.96%) |
Aug 26, 2016 | 75.17 | 76.00 | 73.33 | 74.92 | 2,144,491 | -0.32(-0.43%) |
Aug 25, 2016 | 78.78 | 81.04 | 74.20 | 75.24 | 4,428,795 | -3.90(-4.93%) |
Aug 24, 2016 | 84.54 | 85.83 | 78.20 | 79.14 | 5,319,050 | -3.92(-4.72%) |
Aug 23, 2016 | 82.28 | 83.45 | 82.01 | 83.06 | 1,443,848 | +1.58(+1.94%) |
Aug 22, 2016 | 81.13 | 82.47 | 80.66 | 81.48 | 1,416,734 | +0.41(+0.51%) |
Aug 19, 2016 | 79.73 | 81.25 | 79.69 | 81.07 | 783,025 | +0.90(+1.12%) |
Aug 18, 2016 | 80.41 | 80.82 | 79.65 | 80.17 | 993,489 | -0.48(-0.60%) |
Aug 17, 2016 | 80.00 | 80.70 | 79.36 | 80.65 | 1,385,512 | +1.28(+1.61%) |
Aug 16, 2016 | 79.59 | 80.53 | 79.33 | 79.37 | 936,337 | -0.38(-0.48%) |
Aug 15, 2016 | 79.54 | 80.15 | 78.95 | 79.75 | 1,378,639 | +0.05(+0.06%) |
Aug 12, 2016 | 78.82 | 80.16 | 77.40 | 79.70 | 1,346,589 | +0.72(+0.91%) |
Aug 11, 2016 | 78.76 | 79.51 | 78.41 | 78.98 | 1,202,386 | +0.21(+0.27%) |
Aug 10, 2016 | 80.06 | 80.12 | 78.30 | 78.77 | 1,533,220 | -1.20(-1.50%) |
Aug 09, 2016 | 80.00 | 80.60 | 79.24 | 79.97 | 1,486,639 | -0.02(-0.03%) |
Aug 08, 2016 | 79.79 | 80.04 | 78.52 | 79.99 | 1,247,486 | +0.00(+0.00%) |
Aug 05, 2016 | 79.16 | 81.34 | 79.16 | 79.99 | 1,873,384 | +1.18(+1.50%) |
Aug 04, 2016 | 79.91 | 80.02 | 77.44 | 78.81 | 2,146,245 | -0.85(-1.07%) |
Aug 03, 2016 | 77.15 | 81.35 | 76.43 | 79.66 | 3,404,475 | +2.75(+3.58%) |
Aug 02, 2016 | 71.83 | 77.99 | 71.76 | 76.91 | 7,012,738 | +9.54(+14.16%) |
Aug 01, 2016 | 67.46 | 67.98 | 66.42 | 67.37 | 1,247,325 | +0.03(+0.04%) |
Jul 29, 2016 | 67.12 | 68.47 | 66.76 | 67.34 | 1,375,132 | +0.00(+0.00%) |
Jul 28, 2016 | 67.63 | 68.19 | 66.77 | 67.34 | 1,359,629 | -0.55(-0.81%) |
Jul 27, 2016 | 66.87 | 68.15 | 66.76 | 67.89 | 1,090,661 | +1.03(+1.54%) |
Jul 26, 2016 | 66.64 | 67.56 | 66.42 | 66.86 | 736,385 | +0.05(+0.07%) |
Jul 25, 2016 | 66.44 | 67.16 | 65.80 | 66.81 | 1,237,548 | +0.32(+0.48%) |
Jul 22, 2016 | 67.53 | 68.00 | 65.85 | 66.49 | 945,199 | -1.04(-1.54%) |
Jul 21, 2016 | 67.29 | 69.56 | 66.91 | 67.53 | 2,134,235 | +0.71(+1.06%) |
Jul 20, 2016 | 62.61 | 67.19 | 62.34 | 66.82 | 1,893,106 | +4.66(+7.50%) |
Jul 19, 2016 | 62.96 | 63.85 | 61.97 | 62.16 | 1,098,112 | -1.04(-1.65%) |
Jul 18, 2016 | 62.45 | 63.26 | 61.82 | 63.20 | 808,503 | +0.75(+1.20%) |
Jul 15, 2016 | 62.83 | 62.94 | 62.00 | 62.45 | 1,220,064 | +0.00(+0.00%) |
Jul 14, 2016 | 62.77 | 63.00 | 61.94 | 62.45 | 741,009 | +0.29(+0.47%) |
Jul 13, 2016 | 62.55 | 63.83 | 61.94 | 62.16 | 1,242,523 | +0.26(+0.42%) |
Jul 12, 2016 | 62.46 | 62.56 | 61.53 | 61.90 | 1,962,645 | -0.62(-0.99%) |
Jul 11, 2016 | 62.75 | 63.19 | 62.03 | 62.52 | 960,668 | +0.23(+0.37%) |
Jul 08, 2016 | 62.00 | 62.53 | 61.35 | 62.29 | 822,496 | +0.82(+1.33%) |
Jul 07, 2016 | 61.92 | 62.69 | 60.41 | 61.47 | 1,320,174 | -0.48(-0.77%) |
Jul 06, 2016 | 60.01 | 62.17 | 59.79 | 61.95 | 1,038,814 | +1.73(+2.87%) |
Jul 05, 2016 | 61.63 | 62.53 | 59.46 | 60.22 | 874,263 | -1.62(-2.62%) |
Jul 01, 2016 | 60.96 | 61.84 | 61.84 | 61.84 | 1,177,300 | +1.06(+1.74%) |
Jun 30, 2016 | 59.89 | 60.78 | 59.21 | 60.78 | 1,564,807 | +0.88(+1.47%) |
Jun 29, 2016 | 57.03 | 60.53 | 56.95 | 59.90 | 1,802,030 | +3.67(+6.53%) |
Jun 28, 2016 | 54.65 | 56.69 | 54.65 | 56.23 | 1,076,544 | +2.18(+4.03%) |
Jun 27, 2016 | 55.30 | 56.16 | 53.53 | 54.05 | 1,428,180 | -1.92(-3.43%) |
Jun 24, 2016 | 55.98 | 57.82 | 55.65 | 55.97 | 2,416,130 | -2.75(-4.68%) |
Jun 23, 2016 | 57.31 | 58.98 | 57.09 | 58.72 | 1,307,837 | +2.04(+3.60%) |
Jun 22, 2016 | 56.56 | 58.89 | 56.19 | 56.68 | 1,301,252 | +0.15(+0.27%) |
Jun 21, 2016 | 58.05 | 58.35 | 55.57 | 56.53 | 1,987,299 | -1.48(-2.55%) |
Jun 20, 2016 | 58.94 | 60.18 | 57.85 | 58.01 | 1,566,792 | -0.02(-0.03%) |
Jun 17, 2016 | 58.83 | 58.99 | 57.39 | 58.03 | 2,082,618 | -0.74(-1.26%) |
Jun 16, 2016 | 59.61 | 60.05 | 57.25 | 58.77 | 1,414,158 | -1.35(-2.25%) |
Jun 15, 2016 | 59.78 | 61.17 | 59.68 | 60.12 | 1,457,043 | +0.45(+0.75%) |
Jun 14, 2016 | 59.33 | 60.39 | 57.76 | 59.67 | 1,868,099 | +0.04(+0.07%) |
Jun 13, 2016 | 59.25 | 60.96 | 58.85 | 59.63 | 1,710,023 | -0.14(-0.23%) |
Jun 10, 2016 | 61.89 | 62.15 | 59.46 | 59.77 | 1,968,818 | -2.76(-4.41%) |
Jun 09, 2016 | 62.85 | 63.50 | 62.20 | 62.53 | 923,763 | -0.54(-0.86%) |
Jun 08, 2016 | 64.64 | 64.64 | 62.75 | 63.07 | 1,359,520 | -1.34(-2.08%) |
Jun 07, 2016 | 63.00 | 65.43 | 62.47 | 64.41 | 1,707,019 | -0.61(-0.94%) |
Jun 06, 2016 | 64.50 | 65.84 | 62.79 | 65.02 | 1,387,656 | -0.09(-0.14%) |
Jun 03, 2016 | 65.56 | 65.56 | 63.61 | 65.11 | 1,005,602 | -0.79(-1.20%) |
Jun 02, 2016 | 65.30 | 67.05 | 64.76 | 65.90 | 1,573,682 | +0.71(+1.09%) |
Jun 01, 2016 | 63.33 | 65.66 | 62.57 | 65.19 | 1,684,239 | +1.83(+2.89%) |
May 31, 2016 | 63.07 | 64.19 | 62.82 | 63.36 | 2,062,901 | +0.53(+0.84%) |
May 27, 2016 | 61.96 | 62.83 | 62.83 | 62.83 | 1,371,700 | +1.35(+2.20%) |
May 26, 2016 | 60.79 | 61.73 | 60.27 | 61.48 | 1,441,038 | +0.87(+1.44%) |
May 25, 2016 | 60.91 | 61.43 | 59.70 | 60.61 | 1,846,605 | -0.26(-0.43%) |
May 24, 2016 | 59.58 | 61.22 | 58.96 | 60.87 | 1,153,773 | +1.64(+2.77%) |
May 23, 2016 | 61.21 | 61.79 | 59.11 | 59.23 | 1,649,707 | -1.80(-2.95%) |
May 20, 2016 | 59.43 | 61.12 | 58.64 | 61.03 | 1,699,224 | +2.06(+3.49%) |
May 19, 2016 | 59.93 | 61.30 | 58.42 | 58.97 | 1,819,143 | -1.60(-2.64%) |
May 18, 2016 | 61.75 | 63.12 | 60.20 | 60.57 | 2,024,981 | -1.42(-2.29%) |
May 17, 2016 | 59.44 | 62.39 | 58.80 | 61.99 | 6,281,210 | +2.25(+3.77%) |
May 16, 2016 | 58.40 | 59.87 | 57.45 | 59.74 | 1,596,082 | +1.34(+2.29%) |
May 13, 2016 | 57.27 | 58.79 | 56.85 | 58.40 | 1,451,680 | +0.98(+1.71%) |
May 12, 2016 | 58.14 | 58.96 | 56.32 | 57.42 | 2,388,932 | -0.33(-0.57%) |
May 11, 2016 | 59.63 | 61.69 | 57.72 | 57.75 | 2,366,268 | -2.04(-3.41%) |
May 10, 2016 | 60.37 | 62.03 | 58.93 | 59.79 | 2,728,997 | -0.06(-0.10%) |
May 09, 2016 | 57.29 | 60.27 | 57.14 | 59.85 | 2,681,183 | +3.45(+6.12%) |
May 06, 2016 | 59.02 | 59.53 | 54.52 | 56.40 | 6,798,716 | -4.42(-7.27%) |
May 05, 2016 | 62.63 | 62.63 | 59.96 | 60.82 | 2,401,282 | -2.26(-3.58%) |
May 04, 2016 | 64.08 | 64.39 | 61.87 | 63.08 | 2,600,423 | -1.76(-2.71%) |
May 03, 2016 | 67.49 | 68.40 | 63.47 | 64.84 | 5,550,299 | +4.13(+6.80%) |
May 02, 2016 | 62.44 | 62.96 | 59.97 | 60.71 | 3,194,608 | -1.81(-2.90%) |
Apr 29, 2016 | 63.67 | 63.74 | 60.88 | 62.52 | 2,021,842 | -1.29(-2.02%) |
Apr 28, 2016 | 65.24 | 66.36 | 63.57 | 63.81 | 1,474,949 | -1.58(-2.42%) |
Apr 27, 2016 | 65.35 | 66.14 | 65.00 | 65.39 | 1,177,289 | +0.02(+0.03%) |
Apr 26, 2016 | 64.41 | 65.62 | 63.49 | 65.37 | 1,292,404 | +1.28(+2.00%) |
Apr 25, 2016 | 65.44 | 65.72 | 64.02 | 64.09 | 1,790,479 | -2.18(-3.29%) |
Apr 22, 2016 | 65.22 | 68.00 | 65.02 | 66.27 | 2,338,478 | +1.57(+2.43%) |
Apr 21, 2016 | 61.61 | 65.71 | 61.61 | 64.70 | 3,226,458 | +2.92(+4.73%) |
Apr 20, 2016 | 61.84 | 63.49 | 60.85 | 61.78 | 2,012,580 | -0.08(-0.13%) |
Apr 19, 2016 | 60.67 | 62.96 | 60.53 | 61.86 | 2,063,508 | +1.49(+2.47%) |
Apr 18, 2016 | 58.67 | 60.49 | 58.16 | 60.37 | 1,759,914 | +1.26(+2.13%) |
Apr 15, 2016 | 59.12 | 60.36 | 59.00 | 59.11 | 2,011,754 | +0.19(+0.32%) |
Apr 14, 2016 | 59.95 | 60.47 | 58.66 | 58.92 | 1,511,890 | -1.21(-2.01%) |
Apr 13, 2016 | 58.79 | 60.66 | 57.67 | 60.13 | 2,460,202 | +1.73(+2.96%) |
Apr 12, 2016 | 60.25 | 60.36 | 56.85 | 58.40 | 3,107,729 | -2.75(-4.50%) |
Apr 11, 2016 | 63.45 | 63.45 | 61.01 | 61.15 | 1,934,644 | -2.14(-3.38%) |
Apr 08, 2016 | 64.93 | 65.50 | 63.10 | 63.29 | 1,766,626 | -0.97(-1.51%) |
Apr 07, 2016 | 65.40 | 66.42 | 63.38 | 64.26 | 2,054,439 | -0.97(-1.49%) |
Apr 06, 2016 | 62.50 | 65.40 | 61.35 | 65.23 | 2,318,514 | +2.73(+4.37%) |
Apr 05, 2016 | 63.65 | 65.20 | 62.38 | 62.50 | 2,311,215 | -1.25(-1.96%) |
Apr 04, 2016 | 64.18 | 64.59 | 63.04 | 63.75 | 2,466,596 | -0.56(-0.87%) |
Apr 01, 2016 | 60.23 | 64.92 | 60.23 | 64.31 | 2,552,210 | +3.03(+4.94%) |
Mar 31, 2016 | 60.65 | 62.00 | 58.93 | 61.28 | 1,797,241 | +1.37(+2.29%) |
Mar 30, 2016 | 61.73 | 62.37 | 59.83 | 59.91 | 1,528,634 | -1.45(-2.36%) |
Mar 29, 2016 | 58.39 | 61.47 | 57.62 | 61.36 | 2,102,256 | +2.38(+4.04%) |
Mar 28, 2016 | 60.67 | 61.24 | 58.43 | 58.98 | 2,257,179 | -1.08(-1.80%) |
Mar 24, 2016 | 59.68 | 60.06 | 60.06 | 60.06 | 2,265,300 | -0.38(-0.63%) |
Mar 23, 2016 | 60.97 | 61.94 | 59.61 | 60.44 | 1,978,449 | -0.61(-1.00%) |
Mar 22, 2016 | 57.83 | 61.83 | 57.21 | 61.05 | 3,065,872 | +2.09(+3.54%) |
Mar 21, 2016 | 54.93 | 59.78 | 54.53 | 58.96 | 4,500,393 | +4.34(+7.95%) |
Mar 18, 2016 | 53.31 | 57.00 | 51.14 | 54.62 | 8,903,681 | +1.20(+2.25%) |
Mar 17, 2016 | 56.36 | 56.71 | 51.04 | 53.42 | 8,547,189 | -2.27(-4.08%) |
Mar 16, 2016 | 58.24 | 59.14 | 50.90 | 55.69 | 18,453,052 | -3.82(-6.42%) |
Mar 15, 2016 | 67.78 | 67.78 | 57.69 | 59.51 | 10,045,851 | -10.10(-14.51%) |
Mar 14, 2016 | 68.78 | 69.86 | 67.58 | 69.61 | 1,789,235 | +0.64(+0.93%) |
Mar 11, 2016 | 64.79 | 69.08 | 64.46 | 68.97 | 2,828,707 | +5.47(+8.61%) |
Mar 10, 2016 | 63.46 | 64.36 | 62.09 | 63.50 | 1,537,754 | +0.07(+0.11%) |
Mar 09, 2016 | 62.19 | 64.30 | 61.92 | 63.43 | 1,905,605 | +1.51(+2.44%) |
Mar 08, 2016 | 64.84 | 64.84 | 61.78 | 61.92 | 2,020,590 | -3.00(-4.62%) |
Mar 07, 2016 | 62.10 | 67.23 | 61.13 | 64.92 | 1,771,222 | +2.77(+4.46%) |
Mar 04, 2016 | 63.54 | 64.31 | 61.54 | 62.15 | 1,721,003 | -1.44(-2.26%) |
Mar 03, 2016 | 65.47 | 65.55 | 62.90 | 63.59 | 1,711,771 | -2.88(-4.33%) |
Mar 02, 2016 | 65.58 | 66.82 | 64.81 | 66.47 | 1,499,504 | +0.82(+1.25%) |
Mar 01, 2016 | 65.62 | 65.88 | 63.37 | 65.65 | 3,064,423 | +0.62(+0.95%) |
Feb 29, 2016 | 68.05 | 68.59 | 64.61 | 65.03 | 3,443,606 | -4.21(-6.08%) |
Feb 26, 2016 | 67.83 | 70.57 | 67.31 | 69.24 | 1,848,469 | +1.92(+2.85%) |
Feb 25, 2016 | 66.52 | 68.69 | 65.90 | 67.32 | 1,212,366 | +1.06(+1.60%) |
Feb 24, 2016 | 64.32 | 66.40 | 63.12 | 66.26 | 1,636,861 | +0.92(+1.41%) |
Feb 23, 2016 | 65.00 | 67.56 | 64.98 | 65.34 | 1,139,974 | +0.07(+0.11%) |
Feb 22, 2016 | 65.64 | 65.98 | 63.68 | 65.27 | 2,062,252 | +0.53(+0.82%) |
Feb 19, 2016 | 66.21 | 66.89 | 64.00 | 64.74 | 1,427,440 | -1.46(-2.21%) |
Feb 18, 2016 | 67.09 | 67.32 | 64.63 | 66.20 | 1,368,112 | -1.13(-1.68%) |
Feb 17, 2016 | 65.64 | 68.08 | 64.84 | 67.33 | 1,708,429 | +3.11(+4.84%) |
Feb 16, 2016 | 63.89 | 64.29 | 62.40 | 64.22 | 1,627,001 | +1.87(+3.00%) |
Feb 12, 2016 | 60.52 | 62.35 | 62.35 | 62.35 | 1,941,500 | +1.83(+3.02%) |
Feb 11, 2016 | 61.13 | 61.74 | 59.40 | 60.52 | 2,394,736 | -1.97(-3.15%) |
Feb 10, 2016 | 63.92 | 65.42 | 62.11 | 62.49 | 2,365,918 | -0.52(-0.83%) |
Feb 09, 2016 | 64.26 | 66.61 | 60.63 | 63.01 | 3,760,902 | -2.13(-3.27%) |
Feb 08, 2016 | 68.60 | 68.67 | 63.10 | 65.14 | 2,552,359 | -4.34(-6.25%) |
Feb 05, 2016 | 69.22 | 71.42 | 68.83 | 69.48 | 2,830,199 | +0.68(+0.99%) |
Feb 04, 2016 | 68.00 | 71.18 | 67.61 | 68.80 | 2,270,181 | +0.48(+0.70%) |
Feb 03, 2016 | 66.83 | 68.85 | 64.27 | 68.32 | 3,971,125 | +2.61(+3.97%) |
Feb 02, 2016 | 65.00 | 68.18 | 62.68 | 65.71 | 6,068,652 | +3.55(+5.71%) |