Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 37.63 | 37.77 | 36.18 | 36.25 | 431,602 | -1.41(-3.75%) |
Nov 29, 2016 | 37.28 | 38.65 | 37.21 | 37.66 | 556,651 | +0.25(+0.66%) |
Nov 28, 2016 | 36.96 | 37.63 | 36.25 | 37.42 | 504,252 | +0.39(+1.05%) |
Nov 25, 2016 | 37.06 | 37.63 | 36.89 | 37.03 | 233,038 | +0.00(+0.00%) |
Nov 23, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.56(-1.50%) | |
Nov 22, 2016 | 37.38 | 37.63 | 37.03 | 37.59 | 362,564 | +0.21(+0.57%) |
Nov 21, 2016 | 37.63 | 37.88 | 37.03 | 37.38 | 415,761 | -0.14(-0.38%) |
Nov 18, 2016 | 37.70 | 38.09 | 37.13 | 37.52 | 367,375 | +0.11(+0.28%) |
Nov 17, 2016 | 36.92 | 38.37 | 37.17 | 37.42 | 524,843 | +0.49(+1.34%) |
Nov 16, 2016 | 37.03 | 37.19 | 36.32 | 36.92 | 466,197 | +0.08(+0.21%) |
Nov 15, 2016 | 37.02 | 37.34 | 36.36 | 36.85 | 1,186,123 | +1.33(+3.74%) |
Nov 14, 2016 | 33.66 | 35.59 | 33.03 | 35.52 | 1,893,968 | +2.27(+6.84%) |
Nov 11, 2016 | 34.64 | 35.48 | 33.00 | 33.24 | 1,792,678 | -0.66(-1.96%) |
Nov 10, 2016 | 39.23 | 39.26 | 33.59 | 33.91 | 2,838,657 | -4.65(-12.07%) |
Nov 09, 2016 | 40.34 | 40.94 | 38.14 | 38.56 | 2,411,644 | -6.51(-14.44%) |
Nov 08, 2016 | 45.17 | 45.91 | 44.89 | 45.07 | 431,623 | +0.38(+0.86%) |
Nov 07, 2016 | 45.38 | 46.15 | 44.44 | 44.68 | 524,927 | -0.04(-0.08%) |
Nov 04, 2016 | 43.77 | 44.96 | 43.63 | 44.72 | 391,732 | +1.08(+2.49%) |
Nov 03, 2016 | 43.39 | 44.19 | 42.90 | 43.63 | 303,654 | +0.35(+0.81%) |
Nov 02, 2016 | 43.21 | 43.88 | 42.16 | 43.28 | 444,069 | +0.80(+1.89%) |
Nov 01, 2016 | 43.04 | 43.32 | 41.93 | 42.48 | 414,863 | -0.56(-1.30%) |
Oct 31, 2016 | 41.53 | 43.14 | 41.11 | 43.04 | 357,193 | +1.47(+3.54%) |
Oct 28, 2016 | 41.15 | 41.99 | 41.15 | 41.57 | 242,113 | +0.35(+0.85%) |
Oct 27, 2016 | 41.60 | 41.68 | 40.76 | 41.22 | 186,968 | -0.24(-0.59%) |
Oct 26, 2016 | 42.02 | 42.34 | 41.39 | 41.46 | 219,896 | -0.66(-1.58%) |
Oct 25, 2016 | 42.48 | 42.48 | 41.84 | 42.13 | 186,746 | -0.28(-0.66%) |
Oct 24, 2016 | 41.99 | 42.55 | 41.99 | 42.41 | 222,289 | +0.52(+1.25%) |
Oct 21, 2016 | 41.57 | 41.95 | 40.94 | 41.88 | 164,189 | +0.11(+0.25%) |
Oct 20, 2016 | 41.71 | 41.95 | 40.90 | 41.78 | 239,234 | +0.10(+0.25%) |
Oct 19, 2016 | 40.87 | 41.74 | 40.87 | 41.67 | 229,873 | +0.77(+1.88%) |
Oct 18, 2016 | 41.15 | 41.29 | 40.48 | 40.90 | 223,764 | +0.14(+0.34%) |
Oct 17, 2016 | 40.03 | 41.08 | 39.96 | 40.76 | 290,549 | +0.94(+2.37%) |
Oct 14, 2016 | 40.03 | 40.20 | 39.75 | 39.82 | 135,708 | +0.14(+0.35%) |
Oct 13, 2016 | 39.54 | 40.03 | 39.26 | 39.68 | 181,119 | +0.00(+0.00%) |
Oct 12, 2016 | 39.19 | 39.95 | 38.99 | 39.68 | 127,767 | +0.56(+1.43%) |
Oct 11, 2016 | 39.75 | 39.85 | 38.91 | 39.12 | 182,740 | -0.63(-1.58%) |
Oct 10, 2016 | 38.98 | 39.89 | 38.84 | 39.75 | 111,766 | +0.64(+1.63%) |
Oct 07, 2016 | 39.20 | 39.24 | 38.74 | 39.11 | 189,768 | -0.17(-0.43%) |
Oct 06, 2016 | 39.47 | 39.54 | 38.73 | 39.28 | 248,767 | -0.41(-1.02%) |
Oct 05, 2016 | 40.12 | 40.58 | 39.67 | 39.69 | 219,033 | -0.22(-0.54%) |
Oct 04, 2016 | 40.22 | 40.22 | 39.53 | 39.90 | 258,351 | -0.31(-0.78%) |
Oct 03, 2016 | 40.44 | 40.52 | 40.06 | 40.22 | 248,839 | -0.20(-0.50%) |
Sep 30, 2016 | 40.02 | 40.65 | 39.89 | 40.42 | 236,812 | +0.44(+1.10%) |
Sep 29, 2016 | 40.06 | 40.49 | 39.71 | 39.98 | 202,805 | -0.09(-0.23%) |
Sep 28, 2016 | 39.83 | 40.11 | 39.47 | 40.07 | 281,660 | +0.41(+1.04%) |
Sep 27, 2016 | 39.59 | 39.76 | 39.25 | 39.66 | 234,255 | +0.06(+0.16%) |
Sep 26, 2016 | 39.63 | 39.78 | 38.93 | 39.60 | 404,634 | +0.00(+0.00%) |
Sep 23, 2016 | 39.37 | 39.73 | 39.24 | 39.60 | 326,015 | +0.25(+0.64%) |
Sep 22, 2016 | 39.43 | 39.86 | 38.90 | 39.34 | 266,158 | +0.18(+0.46%) |
Sep 21, 2016 | 38.24 | 39.17 | 38.24 | 39.16 | 242,153 | +1.07(+2.81%) |
Sep 20, 2016 | 38.98 | 39.09 | 38.08 | 38.09 | 329,250 | -0.79(-2.03%) |
Sep 19, 2016 | 38.67 | 39.39 | 38.67 | 38.88 | 258,161 | +0.33(+0.85%) |
Sep 16, 2016 | 39.08 | 39.08 | 38.41 | 38.55 | 355,228 | -0.52(-1.33%) |
Sep 15, 2016 | 38.45 | 39.17 | 38.25 | 39.07 | 399,281 | +0.46(+1.20%) |
Sep 14, 2016 | 39.33 | 39.64 | 38.34 | 38.61 | 327,176 | -0.69(-1.76%) |
Sep 13, 2016 | 39.38 | 39.72 | 38.85 | 39.30 | 425,079 | -0.19(-0.48%) |
Sep 12, 2016 | 40.25 | 40.25 | 39.30 | 39.49 | 800,494 | -1.01(-2.51%) |
Sep 09, 2016 | 41.72 | 41.91 | 40.48 | 40.51 | 433,441 | -1.35(-3.23%) |
Sep 08, 2016 | 42.33 | 42.46 | 41.79 | 41.86 | 278,046 | -0.58(-1.37%) |
Sep 07, 2016 | 41.85 | 42.49 | 41.85 | 42.44 | 477,793 | +0.34(+0.80%) |
Sep 06, 2016 | 42.37 | 42.63 | 41.77 | 42.10 | 556,859 | -0.34(-0.81%) |
Sep 02, 2016 | 43.61 | 42.44 | 42.44 | 42.44 | 536,419 | -1.07(-2.46%) |
Sep 01, 2016 | 43.06 | 43.61 | 42.90 | 43.52 | 257,261 | +0.62(+1.45%) |
Aug 31, 2016 | 43.61 | 43.83 | 42.50 | 42.89 | 339,524 | -0.76(-1.75%) |
Aug 30, 2016 | 43.47 | 43.95 | 43.42 | 43.66 | 210,875 | -0.22(-0.51%) |
Aug 29, 2016 | 43.75 | 44.03 | 43.75 | 43.88 | 353,148 | -0.01(-0.03%) |
Aug 26, 2016 | 45.00 | 45.05 | 43.77 | 43.89 | 247,047 | -0.88(-1.97%) |
Aug 25, 2016 | 44.47 | 45.00 | 44.47 | 44.77 | 249,065 | +0.10(+0.24%) |
Aug 24, 2016 | 44.97 | 45.11 | 44.45 | 44.67 | 326,753 | -0.50(-1.12%) |
Aug 23, 2016 | 45.26 | 45.63 | 45.09 | 45.17 | 265,565 | +0.04(+0.09%) |
Aug 22, 2016 | 44.92 | 45.33 | 44.64 | 45.13 | 201,517 | +0.20(+0.45%) |
Aug 19, 2016 | 45.31 | 45.40 | 44.87 | 44.93 | 184,664 | -0.43(-0.96%) |
Aug 18, 2016 | 44.91 | 45.51 | 44.82 | 45.36 | 187,371 | +0.30(+0.67%) |
Aug 17, 2016 | 45.17 | 45.45 | 44.88 | 45.06 | 200,620 | -0.25(-0.56%) |
Aug 16, 2016 | 46.13 | 46.14 | 45.28 | 45.31 | 235,790 | -0.97(-2.09%) |
Aug 15, 2016 | 46.50 | 46.85 | 46.22 | 46.28 | 167,824 | -0.19(-0.41%) |
Aug 12, 2016 | 46.03 | 46.63 | 46.00 | 46.47 | 189,088 | +0.36(+0.77%) |
Aug 11, 2016 | 46.87 | 47.37 | 46.08 | 46.11 | 263,551 | -0.55(-1.17%) |
Aug 10, 2016 | 46.67 | 47.06 | 46.25 | 46.66 | 196,416 | +0.34(+0.73%) |
Aug 09, 2016 | 45.98 | 46.79 | 45.98 | 46.32 | 436,759 | +0.43(+0.94%) |
Aug 08, 2016 | 46.93 | 47.34 | 45.78 | 45.89 | 323,906 | -0.79(-1.70%) |
Aug 05, 2016 | 46.44 | 47.22 | 46.34 | 46.68 | 277,259 | +0.56(+1.20%) |
Aug 04, 2016 | 45.77 | 47.24 | 45.68 | 46.13 | 510,478 | +0.15(+0.33%) |
Aug 03, 2016 | 47.70 | 47.70 | 44.91 | 45.97 | 825,021 | -2.18(-4.53%) |
Aug 02, 2016 | 48.62 | 48.62 | 47.54 | 48.16 | 637,765 | -0.06(-0.12%) |
Aug 01, 2016 | 47.47 | 48.64 | 47.41 | 48.21 | 543,209 | +0.97(+2.06%) |
Jul 29, 2016 | 47.48 | 47.72 | 46.61 | 47.24 | 284,023 | -0.49(-1.02%) |
Jul 28, 2016 | 48.42 | 48.52 | 47.42 | 47.72 | 210,654 | -0.71(-1.46%) |
Jul 27, 2016 | 47.88 | 48.53 | 47.61 | 48.43 | 364,358 | +0.55(+1.15%) |
Jul 26, 2016 | 47.71 | 48.59 | 47.56 | 47.88 | 451,217 | +0.19(+0.39%) |
Jul 25, 2016 | 46.72 | 47.80 | 46.38 | 47.70 | 338,354 | +1.14(+2.45%) |
Jul 22, 2016 | 46.10 | 46.93 | 45.85 | 46.56 | 223,761 | +0.13(+0.28%) |
Jul 21, 2016 | 46.68 | 47.05 | 46.22 | 46.43 | 170,537 | -0.50(-1.07%) |
Jul 20, 2016 | 47.10 | 47.61 | 46.84 | 46.93 | 249,113 | -0.17(-0.37%) |
Jul 19, 2016 | 47.22 | 47.44 | 46.36 | 47.10 | 366,524 | -0.22(-0.46%) |
Jul 18, 2016 | 47.90 | 48.05 | 47.13 | 47.31 | 380,480 | +0.06(+0.13%) |
Jul 15, 2016 | 47.36 | 47.68 | 45.84 | 47.25 | 471,326 | +0.34(+0.73%) |
Jul 14, 2016 | 46.79 | 47.23 | 46.48 | 46.91 | 220,100 | +0.13(+0.27%) |
Jul 13, 2016 | 46.91 | 47.22 | 46.30 | 46.79 | 324,735 | -0.09(-0.19%) |
Jul 12, 2016 | 48.84 | 48.84 | 46.27 | 46.88 | 565,411 | -1.55(-3.20%) |
Jul 11, 2016 | 47.58 | 48.82 | 47.12 | 48.43 | 711,931 | +1.43(+3.05%) |
Jul 08, 2016 | 46.34 | 47.50 | 44.82 | 47.00 | 1,335,806 | +2.17(+4.85%) |
Jul 07, 2016 | 44.73 | 45.10 | 44.52 | 44.82 | 181,468 | +0.08(+0.17%) |
Jul 06, 2016 | 43.80 | 44.74 | 43.47 | 44.74 | 434,089 | +0.64(+1.45%) |
Jul 05, 2016 | 45.21 | 45.23 | 43.27 | 44.11 | 402,412 | -1.06(-2.35%) |
Jul 01, 2016 | 44.49 | 45.17 | 45.17 | 45.17 | 313,524 | +0.70(+1.58%) |
Jun 30, 2016 | 43.65 | 44.47 | 43.43 | 44.47 | 299,417 | +0.86(+1.98%) |
Jun 29, 2016 | 42.96 | 43.67 | 42.33 | 43.61 | 344,600 | +1.35(+3.21%) |
Jun 28, 2016 | 42.20 | 42.47 | 41.76 | 42.25 | 308,749 | +0.71(+1.71%) |
Jun 27, 2016 | 42.87 | 42.87 | 41.13 | 41.54 | 402,116 | -1.33(-3.11%) |
Jun 24, 2016 | 42.47 | 43.42 | 41.49 | 42.88 | 406,578 | -0.77(-1.77%) |
Jun 23, 2016 | 43.43 | 44.06 | 43.13 | 43.65 | 348,578 | +0.67(+1.57%) |
Jun 22, 2016 | 42.91 | 44.03 | 42.89 | 42.97 | 345,009 | +0.29(+0.68%) |
Jun 21, 2016 | 41.82 | 43.20 | 41.81 | 42.68 | 340,672 | +0.90(+2.14%) |
Jun 20, 2016 | 42.50 | 43.06 | 41.56 | 41.79 | 428,313 | -0.34(-0.81%) |
Jun 17, 2016 | 43.31 | 43.76 | 41.88 | 42.13 | 830,824 | +0.84(+2.04%) |
Jun 16, 2016 | 40.88 | 41.51 | 40.56 | 41.28 | 319,703 | +0.50(+1.23%) |
Jun 15, 2016 | 41.76 | 41.84 | 40.66 | 40.78 | 344,977 | -0.67(-1.63%) |
Jun 14, 2016 | 43.80 | 43.80 | 41.05 | 41.46 | 721,325 | -1.81(-4.19%) |
Jun 13, 2016 | 43.04 | 44.16 | 42.58 | 43.27 | 1,999,733 | +3.39(+8.50%) |
Jun 10, 2016 | 41.31 | 41.31 | 39.77 | 39.88 | 478,569 | -1.45(-3.51%) |
Jun 09, 2016 | 41.44 | 41.85 | 41.20 | 41.33 | 346,973 | -0.12(-0.28%) |
Jun 08, 2016 | 41.13 | 42.49 | 41.07 | 41.45 | 439,821 | +0.38(+0.91%) |
Jun 07, 2016 | 41.66 | 41.66 | 40.87 | 41.08 | 546,343 | -0.59(-1.42%) |
Jun 06, 2016 | 43.32 | 44.33 | 41.29 | 41.67 | 1,203,405 | -2.99(-6.69%) |
Jun 03, 2016 | 46.92 | 46.97 | 44.47 | 44.65 | 614,065 | -2.26(-4.83%) |
Jun 02, 2016 | 46.84 | 46.92 | 45.55 | 46.92 | 286,735 | +0.08(+0.16%) |
Jun 01, 2016 | 45.96 | 47.08 | 45.86 | 46.84 | 284,188 | +0.83(+1.81%) |
May 31, 2016 | 45.92 | 46.65 | 45.47 | 46.01 | 302,787 | -0.01(-0.03%) |
May 27, 2016 | 46.96 | 46.02 | 46.02 | 46.02 | 222,835 | -1.04(-2.20%) |
May 26, 2016 | 47.01 | 47.11 | 46.43 | 47.06 | 158,686 | +0.28(+0.59%) |
May 25, 2016 | 46.54 | 47.06 | 46.20 | 46.78 | 195,002 | +0.27(+0.58%) |
May 24, 2016 | 45.54 | 46.64 | 45.54 | 46.51 | 211,940 | +1.01(+2.21%) |
May 23, 2016 | 45.71 | 46.12 | 45.35 | 45.50 | 184,344 | -0.19(-0.41%) |
May 20, 2016 | 45.23 | 45.81 | 44.82 | 45.69 | 197,903 | +0.63(+1.39%) |
May 19, 2016 | 44.67 | 45.18 | 44.39 | 45.06 | 194,709 | +0.28(+0.64%) |
May 18, 2016 | 44.77 | 45.48 | 44.30 | 44.78 | 253,580 | -0.09(-0.20%) |
May 17, 2016 | 46.09 | 46.17 | 44.56 | 44.87 | 274,807 | -1.31(-2.83%) |
May 16, 2016 | 45.28 | 46.35 | 45.05 | 46.18 | 223,571 | +0.99(+2.20%) |
May 13, 2016 | 45.81 | 46.08 | 45.02 | 45.18 | 167,037 | -0.63(-1.38%) |
May 12, 2016 | 45.54 | 46.01 | 45.33 | 45.81 | 196,461 | +0.29(+0.64%) |
May 11, 2016 | 46.00 | 46.01 | 45.35 | 45.52 | 255,190 | -0.64(-1.38%) |
May 10, 2016 | 46.35 | 46.35 | 45.54 | 46.16 | 279,193 | -0.01(-0.01%) |
May 09, 2016 | 45.21 | 46.41 | 44.95 | 46.17 | 313,151 | +0.84(+1.86%) |
May 06, 2016 | 46.31 | 46.54 | 44.64 | 45.33 | 499,995 | -1.00(-2.16%) |
May 05, 2016 | 45.75 | 46.66 | 45.61 | 46.33 | 359,460 | +0.63(+1.37%) |
May 04, 2016 | 47.05 | 47.08 | 44.55 | 45.70 | 810,759 | -1.59(-3.37%) |
May 03, 2016 | 48.09 | 48.09 | 46.47 | 47.29 | 661,568 | +0.71(+1.52%) |
May 02, 2016 | 44.31 | 46.82 | 44.20 | 46.58 | 869,429 | +2.42(+5.48%) |
Apr 29, 2016 | 44.21 | 44.59 | 43.60 | 44.16 | 377,571 | -0.14(-0.33%) |
Apr 28, 2016 | 45.98 | 46.02 | 44.29 | 44.31 | 418,615 | -1.77(-3.85%) |
Apr 27, 2016 | 46.11 | 46.25 | 45.56 | 46.08 | 165,258 | -0.03(-0.07%) |
Apr 26, 2016 | 45.74 | 46.25 | 45.35 | 46.11 | 264,326 | +0.46(+1.00%) |
Apr 25, 2016 | 46.34 | 46.61 | 45.33 | 45.66 | 260,166 | -0.80(-1.72%) |
Apr 22, 2016 | 44.91 | 46.87 | 44.91 | 46.46 | 313,418 | +1.42(+3.15%) |
Apr 21, 2016 | 45.78 | 45.85 | 44.88 | 45.04 | 184,191 | -0.62(-1.36%) |
Apr 20, 2016 | 45.51 | 46.02 | 45.43 | 45.66 | 133,602 | +0.06(+0.12%) |
Apr 19, 2016 | 45.64 | 45.77 | 45.03 | 45.60 | 245,974 | +0.13(+0.29%) |
Apr 18, 2016 | 44.66 | 45.78 | 43.97 | 45.47 | 356,170 | +0.76(+1.70%) |
Apr 15, 2016 | 46.38 | 46.63 | 44.40 | 44.71 | 514,874 | -1.85(-3.97%) |
Apr 14, 2016 | 45.86 | 46.56 | 45.47 | 46.56 | 576,443 | +0.64(+1.40%) |
Apr 13, 2016 | 45.09 | 46.08 | 44.77 | 45.92 | 555,484 | +1.09(+2.43%) |
Apr 12, 2016 | 44.99 | 45.70 | 44.49 | 44.83 | 292,322 | -0.19(-0.41%) |
Apr 11, 2016 | 45.59 | 45.97 | 45.00 | 45.02 | 268,767 | -0.58(-1.27%) |
Apr 08, 2016 | 46.18 | 46.37 | 45.39 | 45.60 | 219,956 | -0.48(-1.05%) |
Apr 07, 2016 | 46.43 | 46.95 | 45.58 | 46.08 | 339,686 | -0.45(-0.96%) |
Apr 06, 2016 | 45.18 | 47.01 | 45.13 | 46.53 | 429,815 | +1.35(+2.99%) |
Apr 05, 2016 | 44.98 | 46.50 | 44.98 | 45.18 | 823,749 | +0.18(+0.40%) |
Apr 04, 2016 | 47.78 | 47.78 | 44.35 | 45.00 | 1,670,357 | -4.40(-8.91%) |
Apr 01, 2016 | 46.97 | 49.55 | 46.90 | 49.40 | 500,618 | +2.23(+4.74%) |
Mar 31, 2016 | 48.02 | 48.16 | 47.05 | 47.16 | 468,223 | -0.84(-1.75%) |
Mar 30, 2016 | 49.09 | 49.51 | 47.59 | 48.00 | 398,267 | -1.08(-2.21%) |
Mar 29, 2016 | 48.11 | 49.40 | 47.75 | 49.09 | 490,550 | +1.15(+2.40%) |
Mar 28, 2016 | 48.44 | 49.48 | 47.24 | 47.93 | 728,122 | -0.17(-0.36%) |
Mar 24, 2016 | 52.24 | 48.11 | 48.11 | 48.11 | 1,223,430 | -4.50(-8.56%) |
Mar 23, 2016 | 52.25 | 53.22 | 52.11 | 52.61 | 245,832 | -0.02(-0.04%) |
Mar 22, 2016 | 52.11 | 53.11 | 51.63 | 52.63 | 463,405 | +0.27(+0.51%) |
Mar 21, 2016 | 52.42 | 52.80 | 51.83 | 52.36 | 323,550 | -0.09(-0.17%) |
Mar 18, 2016 | 52.69 | 53.86 | 52.35 | 52.45 | 529,677 | -0.04(-0.08%) |
Mar 17, 2016 | 51.69 | 52.80 | 51.51 | 52.49 | 446,214 | +0.81(+1.56%) |
Mar 16, 2016 | 50.35 | 51.79 | 50.32 | 51.69 | 303,739 | +1.31(+2.60%) |
Mar 15, 2016 | 51.27 | 51.35 | 50.00 | 50.38 | 304,243 | -1.12(-2.17%) |
Mar 14, 2016 | 50.83 | 51.94 | 50.74 | 51.49 | 428,130 | +0.64(+1.26%) |
Mar 11, 2016 | 50.98 | 51.16 | 50.20 | 50.85 | 487,140 | +0.17(+0.33%) |
Mar 10, 2016 | 52.42 | 52.44 | 50.18 | 50.69 | 458,523 | -1.50(-2.87%) |
Mar 09, 2016 | 51.00 | 52.38 | 50.64 | 52.18 | 519,920 | +1.31(+2.58%) |
Mar 08, 2016 | 50.15 | 51.53 | 50.12 | 50.87 | 470,892 | +0.55(+1.09%) |
Mar 07, 2016 | 50.56 | 50.71 | 49.59 | 50.32 | 410,938 | -0.05(-0.11%) |
Mar 04, 2016 | 49.82 | 51.31 | 49.65 | 50.38 | 725,978 | +0.80(+1.62%) |
Mar 03, 2016 | 49.07 | 49.77 | 48.17 | 49.57 | 639,185 | +0.67(+1.36%) |
Mar 02, 2016 | 49.40 | 49.68 | 48.35 | 48.91 | 535,214 | -0.41(-0.84%) |
Mar 01, 2016 | 48.60 | 49.42 | 48.33 | 49.32 | 478,255 | +1.06(+2.19%) |
Feb 29, 2016 | 48.07 | 48.79 | 48.05 | 48.26 | 542,869 | +0.27(+0.57%) |
Feb 26, 2016 | 47.54 | 48.08 | 47.41 | 47.99 | 484,614 | +0.48(+1.01%) |
Feb 25, 2016 | 45.06 | 48.05 | 44.46 | 47.51 | 1,114,263 | +3.43(+7.77%) |
Feb 24, 2016 | 44.30 | 44.92 | 44.06 | 44.08 | 646,198 | -0.70(-1.56%) |
Feb 23, 2016 | 44.67 | 45.48 | 44.34 | 44.78 | 524,004 | +0.19(+0.42%) |
Feb 22, 2016 | 45.20 | 45.61 | 43.96 | 44.60 | 425,190 | -0.49(-1.10%) |
Feb 19, 2016 | 45.24 | 45.81 | 44.88 | 45.09 | 268,571 | -0.55(-1.20%) |
Feb 18, 2016 | 44.12 | 45.83 | 43.97 | 45.64 | 553,836 | +1.53(+3.47%) |
Feb 17, 2016 | 45.31 | 45.90 | 43.97 | 44.11 | 749,058 | -0.93(-2.07%) |
Feb 16, 2016 | 44.82 | 45.31 | 44.28 | 45.04 | 442,421 | +1.22(+2.79%) |
Feb 12, 2016 | 43.19 | 43.82 | 43.82 | 43.82 | 351,522 | +0.87(+2.03%) |
Feb 11, 2016 | 42.55 | 43.77 | 42.05 | 42.95 | 311,982 | -0.19(-0.45%) |
Feb 10, 2016 | 43.25 | 44.75 | 42.92 | 43.14 | 325,926 | +0.23(+0.54%) |
Feb 09, 2016 | 43.63 | 44.42 | 42.43 | 42.91 | 494,422 | -0.87(-1.99%) |
Feb 08, 2016 | 42.11 | 43.80 | 41.28 | 43.78 | 406,418 | +1.25(+2.94%) |
Feb 05, 2016 | 42.13 | 43.25 | 41.88 | 42.53 | 629,930 | +0.40(+0.94%) |
Feb 04, 2016 | 41.32 | 42.19 | 40.98 | 42.13 | 401,554 | +0.72(+1.74%) |
Feb 03, 2016 | 41.72 | 41.75 | 40.31 | 41.41 | 330,301 | +0.03(+0.08%) |
Feb 02, 2016 | 40.32 | 41.45 | 40.14 | 41.38 | 393,107 | +0.78(+1.93%) |
Feb 01, 2016 | 40.28 | 40.80 | 39.29 | 40.60 | 250,074 | +0.20(+0.49%) |
Jan 29, 2016 | 38.75 | 40.41 | 38.66 | 40.40 | 410,168 | +1.67(+4.33%) |
Jan 28, 2016 | 38.36 | 39.04 | 37.96 | 38.72 | 189,274 | +0.83(+2.19%) |
Jan 27, 2016 | 39.39 | 39.50 | 37.55 | 37.89 | 293,838 | -1.57(-3.97%) |
Jan 26, 2016 | 38.87 | 39.60 | 38.12 | 39.46 | 330,655 | +0.71(+1.82%) |
Jan 25, 2016 | 38.52 | 39.55 | 38.19 | 38.75 | 496,698 | +0.23(+0.59%) |
Jan 22, 2016 | 37.94 | 38.74 | 37.60 | 38.52 | 324,752 | +1.05(+2.80%) |
Jan 21, 2016 | 37.07 | 38.19 | 36.69 | 37.47 | 552,091 | +0.42(+1.13%) |
Jan 20, 2016 | 35.63 | 37.53 | 34.85 | 37.05 | 494,884 | +0.82(+2.27%) |
Jan 19, 2016 | 36.88 | 36.91 | 35.80 | 36.23 | 428,440 | -0.33(-0.90%) |
Jan 15, 2016 | 34.86 | 36.56 | 36.56 | 36.56 | 762,918 | +0.62(+1.74%) |
Jan 14, 2016 | 35.70 | 36.72 | 34.67 | 35.94 | 439,879 | +0.32(+0.89%) |
Jan 13, 2016 | 38.96 | 39.19 | 35.32 | 35.62 | 523,162 | -3.34(-8.56%) |
Jan 12, 2016 | 38.96 | 39.11 | 38.11 | 38.96 | 597,810 | +0.51(+1.34%) |
Jan 11, 2016 | 40.02 | 40.25 | 37.73 | 38.44 | 783,382 | -1.53(-3.83%) |
Jan 08, 2016 | 41.78 | 42.34 | 39.83 | 39.97 | 652,826 | -1.59(-3.82%) |
Jan 07, 2016 | 42.77 | 43.66 | 41.46 | 41.56 | 606,912 | -1.84(-4.24%) |
Jan 06, 2016 | 44.78 | 44.83 | 43.07 | 43.40 | 718,770 | -1.59(-3.54%) |
Jan 05, 2016 | 43.90 | 45.94 | 43.90 | 44.99 | 2,017,326 | +2.85(+6.76%) |
Jan 04, 2016 | 40.84 | 43.12 | 40.61 | 42.14 | 634,520 | +1.22(+2.99%) |
Dec 31, 2015 | 41.25 | 40.92 | 40.92 | 40.92 | 175,542 | -0.32(-0.78%) |
Dec 30, 2015 | 41.67 | 41.97 | 41.09 | 41.24 | 148,449 | -0.42(-1.01%) |
Dec 29, 2015 | 41.38 | 41.74 | 40.99 | 41.66 | 134,687 | +0.25(+0.60%) |
Dec 28, 2015 | 41.37 | 41.67 | 40.66 | 41.41 | 168,963 | -0.02(-0.05%) |
Dec 24, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 53,901 | -0.16(-0.40%) |
Dec 23, 2015 | 41.56 | 41.69 | 41.21 | 41.60 | 171,864 | +0.23(+0.55%) |
Dec 22, 2015 | 40.51 | 41.63 | 40.28 | 41.37 | 190,167 | +0.90(+2.22%) |
Dec 21, 2015 | 40.84 | 41.08 | 40.12 | 40.47 | 198,650 | -0.12(-0.29%) |
Dec 18, 2015 | 40.33 | 40.99 | 39.87 | 40.59 | 513,157 | +0.19(+0.46%) |
Dec 17, 2015 | 41.02 | 41.30 | 40.23 | 40.40 | 225,465 | -0.57(-1.39%) |
Dec 16, 2015 | 40.51 | 41.06 | 40.19 | 40.97 | 231,528 | +1.00(+2.49%) |
Dec 15, 2015 | 41.19 | 41.64 | 39.82 | 39.98 | 442,301 | -1.06(-2.59%) |
Dec 14, 2015 | 41.19 | 42.13 | 40.51 | 41.04 | 532,399 | +0.34(+0.84%) |
Dec 11, 2015 | 40.60 | 41.06 | 39.86 | 40.70 | 402,661 | -0.25(-0.62%) |
Dec 10, 2015 | 38.72 | 41.10 | 38.50 | 40.95 | 805,987 | +2.11(+5.44%) |
Dec 09, 2015 | 39.70 | 40.14 | 38.51 | 38.84 | 400,952 | -0.92(-2.31%) |
Dec 08, 2015 | 39.31 | 39.89 | 39.15 | 39.76 | 487,325 | +0.29(+0.73%) |
Dec 07, 2015 | 37.53 | 40.43 | 37.53 | 39.47 | 753,418 | +2.18(+5.85%) |
Dec 04, 2015 | 36.38 | 37.38 | 36.38 | 37.29 | 281,407 | +0.93(+2.57%) |
Dec 03, 2015 | 36.33 | 37.99 | 36.05 | 36.35 | 276,639 | +0.28(+0.78%) |
Dec 02, 2015 | 35.74 | 36.10 | 35.36 | 36.07 | 171,877 | +0.43(+1.21%) |