Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 62.75 | 62.97 | 62.07 | 62.40 | 993,324 | +0.28(+0.44%) |
Nov 29, 2016 | 61.38 | 62.49 | 61.01 | 62.12 | 818,394 | +0.50(+0.81%) |
Nov 28, 2016 | 62.55 | 62.69 | 61.58 | 61.62 | 655,977 | -1.05(-1.68%) |
Nov 25, 2016 | 62.17 | 62.67 | 62.06 | 62.67 | 377,768 | +0.34(+0.54%) |
Nov 23, 2016 | 62.34 | 62.34 | 62.34 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 59.78 | 61.00 | 59.76 | 60.93 | 796,421 | +1.30(+2.18%) |
Nov 21, 2016 | 59.55 | 60.08 | 58.98 | 59.63 | 908,706 | +0.63(+1.07%) |
Nov 18, 2016 | 59.49 | 59.62 | 58.79 | 58.99 | 864,314 | -0.50(-0.84%) |
Nov 17, 2016 | 58.81 | 59.69 | 58.67 | 59.49 | 1,221,715 | +0.01(+0.01%) |
Nov 16, 2016 | 59.78 | 60.09 | 59.21 | 59.48 | 918,053 | -0.36(-0.60%) |
Nov 15, 2016 | 57.65 | 59.88 | 57.65 | 59.84 | 985,018 | +1.37(+2.35%) |
Nov 14, 2016 | 58.80 | 58.96 | 57.41 | 58.47 | 1,548,651 | +0.08(+0.14%) |
Nov 11, 2016 | 56.60 | 58.43 | 56.12 | 58.39 | 1,742,016 | +1.60(+2.82%) |
Nov 10, 2016 | 54.65 | 57.05 | 54.10 | 56.79 | 3,633,233 | +2.68(+4.96%) |
Nov 09, 2016 | 50.58 | 55.27 | 50.58 | 54.10 | 5,038,364 | +4.73(+9.57%) |
Nov 08, 2016 | 49.27 | 49.95 | 49.05 | 49.38 | 983,304 | -0.07(-0.14%) |
Nov 07, 2016 | 49.91 | 49.95 | 49.30 | 49.45 | 1,379,969 | +0.38(+0.78%) |
Nov 04, 2016 | 48.40 | 49.69 | 48.14 | 49.07 | 1,123,434 | +0.43(+0.88%) |
Nov 03, 2016 | 48.83 | 49.08 | 48.44 | 48.64 | 912,317 | -0.27(-0.55%) |
Nov 02, 2016 | 48.23 | 49.82 | 48.15 | 48.91 | 2,167,103 | +0.48(+0.99%) |
Nov 01, 2016 | 50.20 | 50.65 | 47.99 | 48.43 | 2,011,755 | +0.89(+1.87%) |
Oct 31, 2016 | 47.19 | 47.68 | 46.95 | 47.54 | 696,518 | +0.34(+0.72%) |
Oct 28, 2016 | 46.66 | 47.55 | 46.44 | 47.20 | 511,552 | +0.48(+1.03%) |
Oct 27, 2016 | 47.47 | 47.47 | 46.57 | 46.72 | 645,907 | -0.76(-1.59%) |
Oct 26, 2016 | 46.93 | 47.69 | 46.88 | 47.48 | 559,749 | +0.32(+0.68%) |
Oct 25, 2016 | 47.06 | 47.31 | 46.60 | 47.16 | 505,757 | -0.03(-0.06%) |
Oct 24, 2016 | 48.20 | 48.20 | 46.87 | 47.18 | 482,905 | -0.38(-0.80%) |
Oct 21, 2016 | 46.51 | 47.62 | 46.21 | 47.56 | 538,285 | +0.57(+1.21%) |
Oct 20, 2016 | 46.90 | 47.59 | 46.73 | 47.00 | 810,929 | -0.06(-0.13%) |
Oct 19, 2016 | 47.47 | 47.47 | 46.70 | 47.06 | 597,659 | -0.30(-0.64%) |
Oct 18, 2016 | 47.65 | 47.68 | 46.68 | 47.36 | 505,402 | +0.30(+0.64%) |
Oct 17, 2016 | 46.88 | 47.27 | 46.70 | 47.06 | 492,529 | +0.19(+0.40%) |
Oct 14, 2016 | 47.90 | 48.14 | 46.83 | 46.87 | 593,732 | -0.48(-1.01%) |
Oct 13, 2016 | 47.16 | 47.56 | 46.70 | 47.35 | 470,025 | -0.33(-0.69%) |
Oct 12, 2016 | 47.75 | 48.17 | 47.60 | 47.68 | 353,265 | -0.27(-0.56%) |
Oct 11, 2016 | 48.58 | 48.71 | 47.53 | 47.95 | 793,263 | -0.50(-1.03%) |
Oct 10, 2016 | 49.17 | 49.59 | 48.43 | 48.44 | 597,048 | -0.35(-0.71%) |
Oct 07, 2016 | 49.85 | 50.02 | 48.76 | 48.79 | 1,073,860 | -1.00(-2.02%) |
Oct 06, 2016 | 49.61 | 50.29 | 49.59 | 49.79 | 807,571 | -0.13(-0.27%) |
Oct 05, 2016 | 49.64 | 50.23 | 49.60 | 49.93 | 906,338 | +0.73(+1.48%) |
Oct 04, 2016 | 49.82 | 49.99 | 48.95 | 49.20 | 638,015 | -0.52(-1.04%) |
Oct 03, 2016 | 49.64 | 50.05 | 49.55 | 49.71 | 1,129,075 | -0.04(-0.09%) |
Sep 30, 2016 | 48.58 | 50.24 | 48.53 | 49.76 | 1,747,762 | +1.48(+3.05%) |
Sep 29, 2016 | 48.43 | 48.87 | 48.00 | 48.28 | 1,186,633 | -0.10(-0.20%) |
Sep 28, 2016 | 47.92 | 48.44 | 47.62 | 48.38 | 1,492,960 | +0.92(+1.93%) |
Sep 27, 2016 | 46.44 | 47.55 | 46.38 | 47.47 | 1,380,695 | +0.89(+1.91%) |
Sep 26, 2016 | 45.81 | 47.00 | 45.76 | 46.58 | 2,220,768 | +1.37(+3.03%) |
Sep 23, 2016 | 48.25 | 48.72 | 45.11 | 45.21 | 4,492,171 | -5.35(-10.58%) |
Sep 22, 2016 | 50.79 | 50.86 | 50.43 | 50.56 | 713,614 | +0.51(+1.01%) |
Sep 21, 2016 | 50.14 | 50.43 | 49.58 | 50.05 | 1,388,421 | +0.17(+0.34%) |
Sep 20, 2016 | 50.98 | 51.00 | 49.85 | 49.88 | 930,729 | -0.60(-1.20%) |
Sep 19, 2016 | 50.23 | 51.31 | 50.16 | 50.49 | 1,147,771 | +0.82(+1.65%) |
Sep 16, 2016 | 49.39 | 50.35 | 49.32 | 49.67 | 1,022,855 | -0.24(-0.48%) |
Sep 15, 2016 | 48.78 | 50.01 | 48.55 | 49.91 | 815,655 | +1.10(+2.26%) |
Sep 14, 2016 | 48.37 | 49.09 | 48.22 | 48.81 | 709,692 | +0.46(+0.96%) |
Sep 13, 2016 | 48.61 | 49.01 | 47.98 | 48.35 | 692,722 | -0.81(-1.64%) |
Sep 12, 2016 | 47.98 | 49.27 | 47.98 | 49.15 | 830,884 | +0.78(+1.62%) |
Sep 09, 2016 | 49.46 | 50.55 | 48.37 | 48.37 | 1,057,901 | -1.46(-2.92%) |
Sep 08, 2016 | 49.90 | 50.00 | 49.58 | 49.83 | 562,010 | -0.14(-0.28%) |
Sep 07, 2016 | 49.20 | 50.03 | 49.08 | 49.97 | 1,007,821 | +0.80(+1.63%) |
Sep 06, 2016 | 48.93 | 49.25 | 48.68 | 49.17 | 1,126,069 | +0.50(+1.02%) |
Sep 02, 2016 | 48.51 | 48.68 | 48.68 | 48.68 | 1,056,207 | +0.68(+1.43%) |
Sep 01, 2016 | 47.97 | 48.08 | 47.39 | 47.99 | 424,839 | +0.07(+0.15%) |
Aug 31, 2016 | 48.14 | 48.14 | 47.38 | 47.92 | 511,925 | -0.32(-0.66%) |
Aug 30, 2016 | 48.20 | 48.61 | 48.00 | 48.24 | 552,283 | +0.04(+0.07%) |
Aug 29, 2016 | 48.38 | 48.72 | 48.12 | 48.20 | 650,493 | -0.17(-0.35%) |
Aug 26, 2016 | 48.50 | 48.75 | 48.13 | 48.37 | 605,342 | +0.08(+0.17%) |
Aug 25, 2016 | 47.98 | 48.43 | 47.79 | 48.29 | 635,572 | +0.27(+0.55%) |
Aug 24, 2016 | 48.36 | 48.47 | 47.89 | 48.03 | 365,531 | -0.40(-0.83%) |
Aug 23, 2016 | 48.56 | 48.79 | 48.28 | 48.43 | 640,937 | +0.45(+0.94%) |
Aug 22, 2016 | 48.26 | 48.39 | 47.81 | 47.97 | 253,808 | -0.51(-1.04%) |
Aug 19, 2016 | 48.07 | 48.55 | 48.05 | 48.48 | 686,435 | +0.02(+0.04%) |
Aug 18, 2016 | 48.87 | 49.17 | 48.21 | 48.46 | 1,354,498 | +1.08(+2.29%) |
Aug 17, 2016 | 47.57 | 47.57 | 47.32 | 47.38 | 607,821 | -0.20(-0.41%) |
Aug 16, 2016 | 47.88 | 48.07 | 47.56 | 47.57 | 386,636 | -0.38(-0.80%) |
Aug 15, 2016 | 47.19 | 48.20 | 47.05 | 47.96 | 583,316 | +0.90(+1.91%) |
Aug 12, 2016 | 47.28 | 47.43 | 46.77 | 47.06 | 310,772 | -0.35(-0.73%) |
Aug 11, 2016 | 47.60 | 47.76 | 47.40 | 47.40 | 587,559 | +0.15(+0.32%) |
Aug 10, 2016 | 47.41 | 47.68 | 47.13 | 47.25 | 742,873 | +0.04(+0.09%) |
Aug 09, 2016 | 47.76 | 47.94 | 47.16 | 47.21 | 463,141 | -0.49(-1.02%) |
Aug 08, 2016 | 47.83 | 48.07 | 47.39 | 47.70 | 581,859 | +0.03(+0.06%) |
Aug 05, 2016 | 47.57 | 48.13 | 47.44 | 47.67 | 791,151 | +0.21(+0.45%) |
Aug 04, 2016 | 47.59 | 47.99 | 47.40 | 47.46 | 669,276 | -0.21(-0.45%) |
Aug 03, 2016 | 47.46 | 47.89 | 47.34 | 47.67 | 590,266 | +0.13(+0.28%) |
Aug 02, 2016 | 47.98 | 48.25 | 47.12 | 47.54 | 920,250 | -0.44(-0.92%) |
Aug 01, 2016 | 48.77 | 48.77 | 47.47 | 47.98 | 1,361,493 | -0.80(-1.63%) |
Jul 29, 2016 | 48.09 | 49.25 | 48.09 | 48.78 | 1,873,912 | +1.27(+2.68%) |
Jul 28, 2016 | 44.62 | 47.84 | 44.25 | 47.50 | 2,293,256 | +4.29(+9.94%) |
Jul 27, 2016 | 43.33 | 43.46 | 42.95 | 43.21 | 1,022,890 | +0.00(+0.00%) |
Jul 26, 2016 | 43.03 | 43.45 | 42.89 | 43.21 | 927,009 | +0.40(+0.93%) |
Jul 25, 2016 | 43.18 | 43.40 | 42.66 | 42.81 | 694,725 | -0.53(-1.23%) |
Jul 22, 2016 | 43.38 | 43.57 | 42.74 | 43.34 | 917,332 | +0.08(+0.18%) |
Jul 21, 2016 | 43.10 | 43.31 | 42.54 | 43.26 | 784,143 | +1.07(+2.54%) |
Jul 20, 2016 | 41.91 | 42.63 | 41.48 | 42.19 | 509,259 | +0.25(+0.59%) |
Jul 19, 2016 | 42.06 | 42.06 | 41.39 | 41.94 | 829,182 | -0.56(-1.31%) |
Jul 18, 2016 | 42.96 | 42.96 | 42.48 | 42.50 | 452,474 | -0.61(-1.42%) |
Jul 15, 2016 | 42.99 | 43.38 | 42.78 | 43.11 | 418,094 | +0.48(+1.12%) |
Jul 14, 2016 | 42.90 | 43.38 | 42.53 | 42.63 | 896,609 | -0.32(-0.74%) |
Jul 13, 2016 | 43.73 | 43.75 | 42.70 | 42.95 | 675,454 | -0.65(-1.48%) |
Jul 12, 2016 | 43.47 | 43.88 | 43.42 | 43.60 | 708,973 | +0.61(+1.42%) |
Jul 11, 2016 | 43.08 | 43.73 | 42.91 | 42.99 | 582,390 | -0.10(-0.23%) |
Jul 08, 2016 | 41.83 | 43.15 | 41.35 | 43.08 | 772,915 | +1.74(+4.20%) |
Jul 07, 2016 | 40.98 | 41.83 | 40.88 | 41.35 | 790,897 | +0.57(+1.39%) |
Jul 06, 2016 | 40.90 | 40.90 | 40.01 | 40.78 | 967,655 | -0.29(-0.71%) |
Jul 05, 2016 | 41.77 | 41.81 | 40.50 | 41.07 | 430,355 | -1.04(-2.48%) |
Jul 01, 2016 | 42.33 | 42.12 | 42.12 | 42.12 | 416,425 | -0.12(-0.29%) |
Jun 30, 2016 | 41.25 | 42.27 | 40.91 | 42.24 | 511,768 | +1.13(+2.76%) |
Jun 29, 2016 | 41.36 | 41.45 | 40.55 | 41.11 | 699,571 | +0.43(+1.07%) |
Jun 28, 2016 | 39.84 | 40.86 | 39.84 | 40.67 | 1,044,396 | +1.49(+3.80%) |
Jun 27, 2016 | 39.91 | 40.17 | 38.97 | 39.19 | 1,075,368 | -1.43(-3.53%) |
Jun 24, 2016 | 41.00 | 41.80 | 40.43 | 40.62 | 663,977 | -2.44(-5.67%) |
Jun 23, 2016 | 42.86 | 43.32 | 42.57 | 43.07 | 704,405 | +0.81(+1.91%) |
Jun 22, 2016 | 42.61 | 42.78 | 42.12 | 42.26 | 566,591 | -0.21(-0.50%) |
Jun 21, 2016 | 42.87 | 42.98 | 42.38 | 42.47 | 711,386 | -0.44(-1.03%) |
Jun 20, 2016 | 42.50 | 43.27 | 42.37 | 42.91 | 1,004,649 | +0.94(+2.24%) |
Jun 17, 2016 | 40.32 | 42.30 | 40.03 | 41.98 | 1,741,080 | +1.74(+4.34%) |
Jun 16, 2016 | 39.70 | 40.31 | 39.44 | 40.23 | 404,324 | +0.27(+0.66%) |
Jun 15, 2016 | 40.13 | 40.72 | 39.83 | 39.97 | 355,113 | +0.07(+0.18%) |
Jun 14, 2016 | 39.84 | 40.11 | 39.30 | 39.90 | 484,641 | -0.04(-0.11%) |
Jun 13, 2016 | 40.21 | 40.57 | 39.85 | 39.94 | 401,340 | -0.40(-0.99%) |
Jun 10, 2016 | 40.94 | 41.14 | 40.13 | 40.34 | 377,304 | -1.01(-2.44%) |
Jun 09, 2016 | 41.27 | 41.53 | 40.64 | 41.35 | 388,174 | -0.32(-0.76%) |
Jun 08, 2016 | 41.68 | 41.89 | 41.44 | 41.67 | 470,693 | +0.25(+0.60%) |
Jun 07, 2016 | 41.68 | 42.04 | 41.42 | 41.42 | 861,721 | -0.19(-0.47%) |
Jun 06, 2016 | 40.93 | 41.85 | 40.75 | 41.61 | 1,176,677 | +0.82(+2.02%) |
Jun 03, 2016 | 41.07 | 41.07 | 40.29 | 40.79 | 574,220 | -0.14(-0.35%) |
Jun 02, 2016 | 40.83 | 41.15 | 40.62 | 40.93 | 825,368 | +0.04(+0.11%) |
Jun 01, 2016 | 40.65 | 40.94 | 39.81 | 40.89 | 595,296 | +0.24(+0.59%) |
May 31, 2016 | 40.70 | 41.06 | 40.45 | 40.65 | 971,644 | -0.07(-0.17%) |
May 27, 2016 | 40.66 | 40.72 | 40.72 | 40.72 | 528,240 | -0.04(-0.11%) |
May 26, 2016 | 40.91 | 41.87 | 40.76 | 40.76 | 824,639 | +0.04(+0.09%) |
May 25, 2016 | 40.71 | 40.95 | 40.47 | 40.73 | 891,545 | +0.35(+0.86%) |
May 24, 2016 | 40.31 | 40.75 | 40.09 | 40.38 | 468,232 | +0.23(+0.57%) |
May 23, 2016 | 40.12 | 40.61 | 39.88 | 40.15 | 410,467 | -0.05(-0.13%) |
May 20, 2016 | 40.26 | 40.52 | 40.02 | 40.21 | 371,702 | +0.23(+0.58%) |
May 19, 2016 | 39.69 | 40.23 | 39.38 | 39.98 | 363,386 | -0.09(-0.22%) |
May 18, 2016 | 40.20 | 41.15 | 39.95 | 40.06 | 616,675 | -0.42(-1.05%) |
May 17, 2016 | 40.33 | 41.06 | 40.08 | 40.49 | 594,688 | +0.04(+0.11%) |
May 16, 2016 | 40.29 | 40.92 | 40.21 | 40.44 | 510,067 | +0.46(+1.15%) |
May 13, 2016 | 40.03 | 40.51 | 39.75 | 39.98 | 382,021 | -0.18(-0.44%) |
May 12, 2016 | 40.66 | 40.98 | 40.04 | 40.16 | 484,755 | -0.18(-0.44%) |
May 11, 2016 | 40.66 | 40.88 | 40.17 | 40.34 | 644,337 | -0.33(-0.80%) |
May 10, 2016 | 40.03 | 41.00 | 40.03 | 40.66 | 1,011,728 | +0.65(+1.63%) |
May 09, 2016 | 40.53 | 40.65 | 39.99 | 40.01 | 468,557 | -0.84(-2.05%) |
May 06, 2016 | 40.18 | 41.12 | 40.18 | 40.85 | 486,311 | +0.40(+0.98%) |
May 05, 2016 | 40.62 | 41.07 | 40.21 | 40.45 | 666,030 | +0.09(+0.22%) |
May 04, 2016 | 41.13 | 41.42 | 40.08 | 40.37 | 1,136,081 | -1.19(-2.86%) |
May 03, 2016 | 42.36 | 42.36 | 41.15 | 41.56 | 1,644,512 | -1.50(-3.48%) |
May 02, 2016 | 43.07 | 43.28 | 42.37 | 43.05 | 1,403,858 | -0.02(-0.04%) |
Apr 29, 2016 | 42.32 | 43.83 | 42.20 | 43.07 | 2,585,579 | +1.31(+3.15%) |
Apr 28, 2016 | 40.24 | 42.68 | 38.37 | 41.76 | 4,220,453 | +4.90(+13.30%) |
Apr 27, 2016 | 35.14 | 36.93 | 34.92 | 36.86 | 2,264,469 | +1.86(+5.32%) |
Apr 26, 2016 | 35.05 | 35.17 | 34.62 | 35.00 | 1,749,869 | +0.25(+0.71%) |
Apr 25, 2016 | 35.10 | 35.37 | 34.60 | 34.75 | 781,745 | -0.56(-1.57%) |
Apr 22, 2016 | 34.83 | 35.59 | 34.70 | 35.30 | 894,969 | +0.48(+1.37%) |
Apr 21, 2016 | 34.85 | 35.21 | 34.03 | 34.83 | 975,871 | +0.00(+0.00%) |
Apr 20, 2016 | 35.37 | 35.56 | 34.81 | 34.83 | 739,492 | -0.42(-1.20%) |
Apr 19, 2016 | 35.39 | 35.67 | 34.89 | 35.25 | 898,425 | +0.04(+0.13%) |
Apr 18, 2016 | 35.27 | 35.74 | 35.12 | 35.21 | 469,828 | -0.24(-0.67%) |
Apr 15, 2016 | 35.23 | 35.62 | 35.17 | 35.45 | 872,338 | +0.05(+0.15%) |
Apr 14, 2016 | 36.27 | 36.52 | 35.18 | 35.39 | 1,285,939 | -0.76(-2.10%) |
Apr 13, 2016 | 35.31 | 36.32 | 35.04 | 36.15 | 1,312,553 | +1.23(+3.54%) |
Apr 12, 2016 | 34.81 | 35.44 | 34.75 | 34.92 | 781,898 | +0.11(+0.30%) |
Apr 11, 2016 | 34.87 | 35.29 | 34.74 | 34.81 | 413,261 | +0.24(+0.69%) |
Apr 08, 2016 | 34.68 | 35.27 | 34.40 | 34.57 | 355,199 | +0.37(+1.08%) |
Apr 07, 2016 | 34.40 | 34.62 | 34.02 | 34.20 | 287,907 | -0.41(-1.20%) |
Apr 06, 2016 | 34.68 | 34.83 | 33.92 | 34.62 | 415,665 | -0.05(-0.15%) |
Apr 05, 2016 | 34.66 | 35.08 | 34.37 | 34.67 | 704,435 | -0.43(-1.23%) |
Apr 04, 2016 | 35.32 | 35.81 | 34.83 | 35.10 | 948,321 | -0.21(-0.60%) |
Apr 01, 2016 | 35.49 | 35.49 | 34.70 | 35.31 | 1,125,597 | -0.72(-2.01%) |
Mar 31, 2016 | 35.96 | 36.37 | 35.64 | 36.04 | 659,643 | +0.02(+0.05%) |
Mar 30, 2016 | 36.63 | 36.63 | 35.83 | 36.02 | 764,443 | -0.18(-0.49%) |
Mar 29, 2016 | 35.48 | 36.24 | 35.07 | 36.19 | 648,334 | +0.51(+1.43%) |
Mar 28, 2016 | 35.59 | 36.02 | 35.29 | 35.68 | 625,032 | +0.13(+0.37%) |
Mar 24, 2016 | 34.18 | 35.55 | 35.55 | 35.55 | 829,972 | +1.08(+3.15%) |
Mar 23, 2016 | 35.30 | 35.37 | 34.35 | 34.47 | 455,085 | -0.97(-2.74%) |
Mar 22, 2016 | 35.15 | 35.74 | 35.06 | 35.44 | 514,124 | -0.09(-0.25%) |
Mar 21, 2016 | 35.73 | 35.88 | 35.02 | 35.52 | 563,193 | -0.27(-0.76%) |
Mar 18, 2016 | 34.68 | 35.81 | 34.68 | 35.80 | 1,424,234 | +1.08(+3.12%) |
Mar 17, 2016 | 34.40 | 34.82 | 34.08 | 34.71 | 865,017 | +0.61(+1.78%) |
Mar 16, 2016 | 33.02 | 34.33 | 32.88 | 34.10 | 1,114,736 | +0.99(+2.98%) |
Mar 15, 2016 | 32.38 | 33.16 | 32.15 | 33.12 | 884,106 | +0.29(+0.89%) |
Mar 14, 2016 | 32.53 | 32.91 | 32.04 | 32.83 | 713,221 | +0.11(+0.32%) |
Mar 11, 2016 | 32.62 | 33.05 | 32.47 | 32.72 | 973,252 | +0.46(+1.42%) |
Mar 10, 2016 | 32.42 | 32.53 | 31.67 | 32.26 | 455,704 | -0.16(-0.49%) |
Mar 09, 2016 | 32.79 | 32.90 | 32.15 | 32.42 | 430,320 | -0.11(-0.35%) |
Mar 08, 2016 | 33.15 | 33.32 | 32.14 | 32.54 | 664,929 | -1.12(-3.33%) |
Mar 07, 2016 | 32.86 | 33.70 | 32.75 | 33.66 | 1,143,266 | +0.82(+2.50%) |
Mar 04, 2016 | 32.31 | 33.18 | 31.80 | 32.84 | 1,054,073 | +0.63(+1.97%) |
Mar 03, 2016 | 31.07 | 32.27 | 30.72 | 32.20 | 746,771 | +1.04(+3.34%) |
Mar 02, 2016 | 30.97 | 31.42 | 30.40 | 31.16 | 796,113 | +0.11(+0.34%) |
Mar 01, 2016 | 30.64 | 31.49 | 29.85 | 31.05 | 1,212,202 | +0.63(+2.09%) |
Feb 29, 2016 | 29.81 | 30.57 | 29.70 | 30.42 | 1,523,135 | +0.67(+2.25%) |
Feb 26, 2016 | 30.13 | 30.13 | 29.15 | 29.75 | 1,568,853 | +0.03(+0.09%) |
Feb 25, 2016 | 29.94 | 30.26 | 28.85 | 29.72 | 1,022,177 | -0.06(-0.21%) |
Feb 24, 2016 | 29.21 | 29.82 | 28.68 | 29.78 | 1,165,849 | +0.06(+0.21%) |
Feb 23, 2016 | 30.64 | 31.00 | 29.65 | 29.72 | 1,003,951 | -1.09(-3.55%) |
Feb 22, 2016 | 31.01 | 31.72 | 30.67 | 30.82 | 874,490 | +0.60(+1.98%) |
Feb 19, 2016 | 29.83 | 30.62 | 29.83 | 30.22 | 1,877,459 | -0.34(-1.10%) |
Feb 18, 2016 | 30.35 | 30.73 | 29.82 | 30.55 | 1,078,472 | +0.34(+1.14%) |
Feb 17, 2016 | 29.99 | 30.76 | 29.80 | 30.21 | 922,776 | +0.69(+2.33%) |
Feb 16, 2016 | 28.73 | 29.60 | 28.17 | 29.52 | 1,007,679 | +1.30(+4.59%) |
Feb 12, 2016 | 27.33 | 28.22 | 28.22 | 28.22 | 976,051 | +1.48(+5.54%) |
Feb 11, 2016 | 26.86 | 27.28 | 26.23 | 26.74 | 713,458 | -0.70(-2.54%) |
Feb 10, 2016 | 27.24 | 27.90 | 26.65 | 27.44 | 1,140,385 | +0.23(+0.84%) |
Feb 09, 2016 | 27.38 | 27.56 | 26.77 | 27.21 | 986,857 | -0.58(-2.08%) |
Feb 08, 2016 | 28.76 | 28.98 | 27.19 | 27.79 | 936,051 | -1.50(-5.12%) |
Feb 05, 2016 | 28.55 | 29.35 | 28.47 | 29.29 | 1,149,557 | +0.47(+1.64%) |
Feb 04, 2016 | 28.26 | 29.51 | 27.92 | 28.81 | 1,417,009 | +0.92(+3.30%) |
Feb 03, 2016 | 27.39 | 27.96 | 26.52 | 27.89 | 3,196,315 | +1.01(+3.75%) |
Feb 02, 2016 | 27.13 | 27.13 | 26.59 | 26.89 | 1,765,237 | -0.69(-2.51%) |
Feb 01, 2016 | 28.16 | 28.20 | 26.34 | 27.58 | 1,915,631 | -1.28(-4.43%) |
Jan 29, 2016 | 28.04 | 29.17 | 27.66 | 28.86 | 2,385,885 | +1.49(+5.44%) |
Jan 28, 2016 | 26.56 | 28.28 | 25.93 | 27.37 | 4,868,363 | -2.19(-7.41%) |
Jan 27, 2016 | 30.33 | 30.73 | 29.30 | 29.56 | 1,370,560 | -0.75(-2.49%) |
Jan 26, 2016 | 29.31 | 31.33 | 28.92 | 30.31 | 2,825,742 | +1.58(+5.49%) |
Jan 25, 2016 | 29.09 | 29.29 | 28.38 | 28.74 | 1,379,786 | -0.77(-2.61%) |
Jan 22, 2016 | 29.53 | 30.30 | 29.05 | 29.51 | 1,042,922 | +0.77(+2.68%) |
Jan 21, 2016 | 28.86 | 29.54 | 28.36 | 28.74 | 1,028,552 | -0.09(-0.30%) |
Jan 20, 2016 | 28.81 | 29.26 | 27.18 | 28.82 | 1,863,524 | -0.79(-2.66%) |
Jan 19, 2016 | 30.34 | 30.35 | 29.03 | 29.61 | 1,317,378 | -0.39(-1.29%) |
Jan 15, 2016 | 28.67 | 30.00 | 30.00 | 30.00 | 1,428,970 | +0.23(+0.77%) |
Jan 14, 2016 | 29.77 | 30.06 | 28.74 | 29.77 | 943,279 | +0.03(+0.09%) |
Jan 13, 2016 | 30.76 | 31.15 | 29.57 | 29.74 | 946,094 | -0.71(-2.33%) |
Jan 12, 2016 | 30.74 | 30.86 | 29.81 | 30.45 | 876,309 | +0.15(+0.49%) |
Jan 11, 2016 | 30.62 | 30.87 | 29.77 | 30.30 | 784,155 | -0.20(-0.66%) |
Jan 08, 2016 | 31.27 | 31.29 | 30.45 | 30.51 | 868,488 | -0.58(-1.86%) |
Jan 07, 2016 | 31.41 | 31.87 | 30.94 | 31.08 | 806,591 | -1.06(-3.30%) |
Jan 06, 2016 | 32.27 | 32.48 | 31.76 | 32.15 | 1,178,630 | -0.79(-2.39%) |
Jan 05, 2016 | 34.16 | 34.27 | 32.87 | 32.93 | 1,241,857 | -1.23(-3.59%) |
Jan 04, 2016 | 33.55 | 34.39 | 33.32 | 34.16 | 1,119,503 | -0.05(-0.15%) |
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,540 | -0.19(-0.56%) |
Dec 30, 2015 | 34.63 | 35.30 | 34.34 | 34.41 | 580,195 | -0.51(-1.46%) |
Dec 29, 2015 | 34.41 | 35.09 | 34.12 | 34.91 | 554,923 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.84 | 33.99 | 34.13 | 567,896 | -0.80(-2.28%) |
Dec 24, 2015 | 34.89 | 34.93 | 34.93 | 34.93 | 252,406 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,600 | +0.67(+1.97%) |
Dec 22, 2015 | 33.12 | 34.67 | 33.01 | 34.33 | 774,368 | +1.29(+3.90%) |
Dec 21, 2015 | 33.05 | 33.26 | 32.70 | 33.04 | 862,892 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,231,771 | -0.97(-2.89%) |
Dec 17, 2015 | 35.39 | 35.48 | 33.65 | 33.69 | 1,116,745 | -1.68(-4.76%) |
Dec 16, 2015 | 34.89 | 35.58 | 34.66 | 35.37 | 1,258,135 | +0.66(+1.89%) |
Dec 15, 2015 | 34.61 | 34.75 | 33.85 | 34.71 | 1,131,780 | +0.30(+0.87%) |
Dec 14, 2015 | 34.18 | 34.73 | 33.85 | 34.41 | 969,812 | +0.27(+0.80%) |
Dec 11, 2015 | 34.76 | 34.76 | 34.08 | 34.14 | 1,039,139 | -1.09(-3.08%) |
Dec 10, 2015 | 35.66 | 35.93 | 35.22 | 35.23 | 802,788 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.82 | 35.49 | 35.67 | 878,416 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.62 | 1,169,661 | -0.93(-2.54%) |
Dec 07, 2015 | 36.67 | 36.97 | 36.27 | 36.54 | 632,358 | -0.46(-1.26%) |
Dec 04, 2015 | 36.66 | 37.09 | 36.19 | 37.01 | 565,105 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.92 | 36.60 | 36.78 | 604,864 | -1.00(-2.64%) |
Dec 02, 2015 | 38.13 | 38.41 | 37.46 | 37.78 | 940,441 | -0.44(-1.15%) |