Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.54 | 63.20 | 60.16 | 62.97 | 573,854 | +2.53(+4.18%) |
Oct 28, 2016 | 60.68 | 61.63 | 59.34 | 60.44 | 625,823 | -0.48(-0.78%) |
Oct 27, 2016 | 62.70 | 62.92 | 60.62 | 60.92 | 498,423 | -1.43(-2.29%) |
Oct 26, 2016 | 63.32 | 63.97 | 61.90 | 62.35 | 564,384 | -1.02(-1.62%) |
Oct 25, 2016 | 62.00 | 64.18 | 61.81 | 63.37 | 655,640 | +1.88(+3.07%) |
Oct 24, 2016 | 62.78 | 63.00 | 60.19 | 61.49 | 677,812 | -1.05(-1.68%) |
Oct 21, 2016 | 64.17 | 64.20 | 62.32 | 62.54 | 611,020 | -1.48(-2.32%) |
Oct 20, 2016 | 63.76 | 64.27 | 62.82 | 64.02 | 538,832 | +0.16(+0.26%) |
Oct 19, 2016 | 63.95 | 65.00 | 63.28 | 63.86 | 899,351 | +0.84(+1.34%) |
Oct 18, 2016 | 62.10 | 63.13 | 61.14 | 63.01 | 505,646 | +1.80(+2.94%) |
Oct 17, 2016 | 60.42 | 61.97 | 60.42 | 61.21 | 656,177 | +0.86(+1.42%) |
Oct 14, 2016 | 60.59 | 61.87 | 59.80 | 60.35 | 531,528 | -0.94(-1.54%) |
Oct 13, 2016 | 60.33 | 63.13 | 60.28 | 61.29 | 812,959 | +0.66(+1.09%) |
Oct 12, 2016 | 59.72 | 61.38 | 59.66 | 60.63 | 617,461 | +1.08(+1.81%) |
Oct 11, 2016 | 60.39 | 61.47 | 59.50 | 59.55 | 729,737 | -1.41(-2.31%) |
Oct 10, 2016 | 62.15 | 62.15 | 60.74 | 60.96 | 685,408 | +0.47(+0.77%) |
Oct 07, 2016 | 61.17 | 62.22 | 59.17 | 60.50 | 1,057,325 | +0.48(+0.81%) |
Oct 06, 2016 | 61.30 | 62.29 | 59.28 | 60.01 | 1,323,192 | -3.00(-4.76%) |
Oct 05, 2016 | 63.47 | 63.72 | 61.52 | 63.01 | 1,025,854 | +0.21(+0.34%) |
Oct 04, 2016 | 66.98 | 66.98 | 62.31 | 62.80 | 1,742,215 | -6.27(-9.07%) |
Oct 03, 2016 | 70.45 | 71.20 | 68.55 | 69.07 | 591,780 | -1.77(-2.51%) |
Sep 30, 2016 | 73.24 | 73.54 | 70.77 | 70.85 | 605,700 | -1.27(-1.76%) |
Sep 29, 2016 | 72.30 | 73.45 | 71.45 | 72.12 | 540,788 | -0.76(-1.04%) |
Sep 28, 2016 | 71.64 | 73.22 | 70.35 | 72.88 | 709,464 | +1.63(+2.29%) |
Sep 27, 2016 | 72.48 | 72.80 | 70.53 | 71.25 | 676,113 | -1.80(-2.46%) |
Sep 26, 2016 | 74.40 | 75.55 | 73.01 | 73.05 | 479,416 | -1.23(-1.66%) |
Sep 23, 2016 | 76.48 | 77.24 | 74.13 | 74.28 | 684,079 | -2.44(-3.18%) |
Sep 22, 2016 | 78.46 | 79.30 | 75.65 | 76.71 | 977,301 | -1.00(-1.29%) |
Sep 21, 2016 | 71.90 | 77.88 | 71.90 | 77.72 | 1,425,193 | +6.85(+9.67%) |
Sep 20, 2016 | 70.78 | 71.03 | 69.93 | 70.87 | 592,992 | +0.61(+0.87%) |
Sep 19, 2016 | 69.84 | 70.79 | 69.57 | 70.25 | 599,321 | +1.32(+1.92%) |
Sep 16, 2016 | 69.09 | 69.97 | 68.27 | 68.93 | 1,164,056 | -0.52(-0.75%) |
Sep 15, 2016 | 69.08 | 70.42 | 68.04 | 69.45 | 511,359 | +0.25(+0.36%) |
Sep 14, 2016 | 69.52 | 70.59 | 68.46 | 69.20 | 480,061 | -0.08(-0.12%) |
Sep 13, 2016 | 71.35 | 71.35 | 68.32 | 69.29 | 684,407 | -2.57(-3.58%) |
Sep 12, 2016 | 68.37 | 71.99 | 67.78 | 71.86 | 872,240 | +2.47(+3.56%) |
Sep 09, 2016 | 72.47 | 72.47 | 69.11 | 69.39 | 698,238 | -3.82(-5.22%) |
Sep 08, 2016 | 74.74 | 75.06 | 72.59 | 73.21 | 542,392 | -1.76(-2.35%) |
Sep 07, 2016 | 75.25 | 75.41 | 73.30 | 74.97 | 655,030 | -0.28(-0.38%) |
Sep 06, 2016 | 72.69 | 75.33 | 71.66 | 75.25 | 926,885 | +4.15(+5.84%) |
Sep 02, 2016 | 70.04 | 71.10 | 71.10 | 71.10 | 727,964 | +1.97(+2.85%) |
Sep 01, 2016 | 66.31 | 69.46 | 65.53 | 69.13 | 1,185,463 | +2.24(+3.36%) |
Aug 31, 2016 | 66.23 | 67.14 | 65.38 | 66.89 | 903,470 | -0.27(-0.41%) |
Aug 30, 2016 | 69.63 | 70.58 | 66.57 | 67.16 | 1,208,245 | -3.05(-4.34%) |
Aug 29, 2016 | 68.73 | 70.84 | 68.38 | 70.21 | 454,022 | +0.97(+1.40%) |
Aug 26, 2016 | 70.16 | 71.97 | 68.19 | 69.24 | 891,856 | +0.16(+0.22%) |
Aug 25, 2016 | 68.57 | 70.17 | 67.18 | 69.09 | 776,080 | -0.03(-0.04%) |
Aug 24, 2016 | 74.58 | 74.58 | 68.75 | 69.11 | 1,400,128 | -6.36(-8.42%) |
Aug 23, 2016 | 76.21 | 76.46 | 75.26 | 75.47 | 546,023 | -0.35(-0.46%) |
Aug 22, 2016 | 74.71 | 76.03 | 73.94 | 75.82 | 582,351 | -0.13(-0.17%) |
Aug 19, 2016 | 75.92 | 76.48 | 74.86 | 75.95 | 827,032 | -1.01(-1.32%) |
Aug 18, 2016 | 76.14 | 77.18 | 76.11 | 76.96 | 530,541 | +1.12(+1.48%) |
Aug 17, 2016 | 75.47 | 76.14 | 74.01 | 75.84 | 750,521 | -0.15(-0.19%) |
Aug 16, 2016 | 76.25 | 76.76 | 75.77 | 75.98 | 486,882 | -0.11(-0.14%) |
Aug 15, 2016 | 75.85 | 77.40 | 75.83 | 76.09 | 492,296 | +0.14(+0.18%) |
Aug 12, 2016 | 78.45 | 78.62 | 75.55 | 75.96 | 522,154 | -1.20(-1.55%) |
Aug 11, 2016 | 77.77 | 79.12 | 77.09 | 77.15 | 847,607 | -1.32(-1.69%) |
Aug 10, 2016 | 77.88 | 79.15 | 77.79 | 78.47 | 688,687 | +0.97(+1.25%) |
Aug 09, 2016 | 76.95 | 77.78 | 76.86 | 77.51 | 529,184 | +0.55(+0.71%) |
Aug 08, 2016 | 76.35 | 77.94 | 76.13 | 76.96 | 580,930 | +0.84(+1.10%) |
Aug 05, 2016 | 75.27 | 76.50 | 75.08 | 76.12 | 927,533 | -1.47(-1.89%) |
Aug 04, 2016 | 77.94 | 78.35 | 77.43 | 77.59 | 499,710 | -0.36(-0.46%) |
Aug 03, 2016 | 77.21 | 78.13 | 75.86 | 77.94 | 645,414 | +0.18(+0.23%) |
Aug 02, 2016 | 78.91 | 80.04 | 77.46 | 77.76 | 874,358 | -0.62(-0.79%) |
Aug 01, 2016 | 77.11 | 78.63 | 76.32 | 78.38 | 685,580 | +1.26(+1.63%) |
Jul 29, 2016 | 75.44 | 77.37 | 74.57 | 77.12 | 938,750 | +2.19(+2.92%) |
Jul 28, 2016 | 75.39 | 75.70 | 73.78 | 74.93 | 524,522 | +0.00(+0.00%) |
Jul 27, 2016 | 73.50 | 75.55 | 72.09 | 74.93 | 762,487 | +1.70(+2.32%) |
Jul 26, 2016 | 71.57 | 73.59 | 71.13 | 73.24 | 636,892 | +2.46(+3.48%) |
Jul 25, 2016 | 71.61 | 71.66 | 69.63 | 70.77 | 786,715 | -1.59(-2.19%) |
Jul 22, 2016 | 71.17 | 72.75 | 71.14 | 72.36 | 338,115 | +0.40(+0.56%) |
Jul 21, 2016 | 70.70 | 72.52 | 70.69 | 71.96 | 1,046,429 | +1.51(+2.15%) |
Jul 20, 2016 | 72.07 | 72.61 | 70.18 | 70.45 | 1,033,224 | -2.97(-4.05%) |
Jul 19, 2016 | 73.49 | 74.49 | 73.08 | 73.42 | 654,887 | -0.91(-1.23%) |
Jul 18, 2016 | 73.49 | 74.35 | 72.89 | 74.33 | 672,040 | +0.86(+1.17%) |
Jul 15, 2016 | 73.52 | 74.46 | 72.75 | 73.47 | 938,074 | -0.96(-1.29%) |
Jul 14, 2016 | 72.87 | 74.58 | 71.74 | 74.43 | 925,038 | -0.12(-0.16%) |
Jul 13, 2016 | 73.67 | 74.68 | 73.17 | 74.55 | 980,194 | +1.24(+1.69%) |
Jul 12, 2016 | 75.26 | 76.27 | 73.12 | 73.31 | 1,606,246 | -2.61(-3.44%) |
Jul 11, 2016 | 74.38 | 75.96 | 73.67 | 75.92 | 1,109,337 | +1.08(+1.44%) |
Jul 08, 2016 | 72.30 | 75.25 | 72.40 | 74.84 | 1,300,278 | +2.44(+3.38%) |
Jul 07, 2016 | 71.08 | 73.31 | 70.42 | 72.40 | 1,941,104 | +4.16(+6.10%) |
Jul 05, 2016 | 68.89 | 69.33 | 66.43 | 68.24 | 1,631,635 | +0.30(+0.44%) |
Jul 01, 2016 | 67.06 | 67.94 | 67.94 | 67.94 | 966,271 | +2.23(+3.40%) |
Jun 30, 2016 | 64.77 | 65.72 | 63.90 | 65.70 | 832,570 | +1.26(+1.95%) |
Jun 29, 2016 | 63.88 | 65.25 | 62.99 | 64.44 | 970,240 | +1.81(+2.88%) |
Jun 28, 2016 | 62.12 | 63.91 | 61.83 | 62.64 | 854,362 | -0.24(-0.38%) |
Jun 27, 2016 | 64.00 | 64.68 | 61.95 | 62.87 | 1,138,959 | -0.02(-0.03%) |
Jun 24, 2016 | 64.45 | 65.46 | 61.62 | 62.89 | 2,273,243 | +2.11(+3.47%) |
Jun 23, 2016 | 60.54 | 61.65 | 60.01 | 60.78 | 584,921 | +0.32(+0.53%) |
Jun 22, 2016 | 60.58 | 60.66 | 59.45 | 60.46 | 913,489 | -0.03(-0.05%) |
Jun 21, 2016 | 60.55 | 61.12 | 59.95 | 60.49 | 643,865 | -0.89(-1.45%) |
Jun 20, 2016 | 59.75 | 61.42 | 59.12 | 61.38 | 945,534 | +0.93(+1.53%) |
Jun 17, 2016 | 60.36 | 61.44 | 59.45 | 60.45 | 3,700,865 | +0.63(+1.05%) |
Jun 16, 2016 | 63.03 | 63.06 | 59.15 | 59.83 | 1,166,140 | -1.84(-2.98%) |
Jun 15, 2016 | 59.59 | 62.45 | 59.10 | 61.66 | 1,175,515 | +2.52(+4.26%) |
Jun 14, 2016 | 60.13 | 60.33 | 58.13 | 59.15 | 873,323 | -0.77(-1.29%) |
Jun 13, 2016 | 60.55 | 60.81 | 58.98 | 59.92 | 1,115,547 | +0.31(+0.52%) |
Jun 10, 2016 | 60.55 | 61.80 | 59.16 | 59.61 | 862,032 | -0.87(-1.44%) |
Jun 09, 2016 | 59.80 | 61.04 | 58.77 | 60.48 | 1,147,772 | +1.07(+1.81%) |
Jun 08, 2016 | 58.25 | 60.31 | 58.25 | 59.41 | 1,263,508 | +2.33(+4.08%) |
Jun 07, 2016 | 56.27 | 57.53 | 56.18 | 57.08 | 829,139 | +0.13(+0.22%) |
Jun 06, 2016 | 55.72 | 56.95 | 54.88 | 56.95 | 1,145,922 | +0.99(+1.77%) |
Jun 03, 2016 | 53.37 | 56.02 | 53.08 | 55.96 | 1,419,357 | +4.78(+9.34%) |
Jun 02, 2016 | 50.93 | 51.71 | 50.54 | 51.18 | 535,778 | +0.02(+0.04%) |
Jun 01, 2016 | 51.56 | 51.75 | 50.08 | 51.16 | 661,216 | +0.13(+0.25%) |
May 31, 2016 | 49.45 | 51.78 | 49.42 | 51.03 | 947,539 | +1.01(+2.02%) |
May 27, 2016 | 50.20 | 50.03 | 50.03 | 50.03 | 976,326 | -0.75(-1.49%) |
May 26, 2016 | 51.21 | 52.17 | 50.08 | 50.78 | 570,110 | -0.19(-0.37%) |
May 25, 2016 | 48.91 | 51.17 | 47.90 | 50.97 | 1,087,382 | +1.85(+3.76%) |
May 24, 2016 | 49.85 | 50.02 | 49.02 | 49.13 | 929,601 | -1.65(-3.26%) |
May 23, 2016 | 49.43 | 51.44 | 49.10 | 50.78 | 761,640 | +0.36(+0.72%) |
May 20, 2016 | 50.58 | 50.81 | 49.29 | 50.42 | 747,231 | +0.21(+0.42%) |
May 19, 2016 | 47.91 | 50.56 | 47.06 | 50.21 | 1,286,831 | +0.95(+1.94%) |
May 18, 2016 | 51.70 | 52.73 | 48.94 | 49.25 | 1,489,381 | -2.99(-5.73%) |
May 17, 2016 | 51.33 | 53.30 | 50.53 | 52.24 | 1,726,379 | -1.21(-2.26%) |
May 16, 2016 | 53.14 | 54.51 | 52.92 | 53.45 | 662,204 | +0.96(+1.84%) |
May 13, 2016 | 52.41 | 53.34 | 51.55 | 52.49 | 605,083 | +0.15(+0.28%) |
May 12, 2016 | 53.48 | 54.31 | 52.12 | 52.34 | 615,474 | -0.93(-1.74%) |
May 11, 2016 | 53.79 | 54.11 | 52.03 | 53.27 | 908,669 | +0.81(+1.54%) |
May 10, 2016 | 50.98 | 52.69 | 50.08 | 52.46 | 726,001 | +1.42(+2.78%) |
May 09, 2016 | 52.40 | 52.41 | 50.24 | 51.04 | 1,153,358 | -3.34(-6.14%) |
May 06, 2016 | 55.54 | 55.78 | 54.14 | 54.38 | 1,110,287 | +0.23(+0.42%) |
May 05, 2016 | 53.89 | 54.91 | 53.08 | 54.15 | 1,006,640 | +0.76(+1.43%) |
May 04, 2016 | 54.21 | 55.45 | 52.61 | 53.39 | 1,005,217 | -1.50(-2.73%) |
May 03, 2016 | 56.44 | 57.34 | 54.46 | 54.89 | 777,872 | -1.10(-1.96%) |
May 02, 2016 | 57.16 | 57.56 | 55.35 | 55.99 | 1,041,423 | -0.95(-1.66%) |
Apr 29, 2016 | 55.99 | 57.08 | 55.77 | 56.94 | 1,269,984 | +2.18(+3.99%) |
Apr 28, 2016 | 53.24 | 55.23 | 52.20 | 54.75 | 1,175,837 | +1.81(+3.42%) |
Apr 27, 2016 | 52.42 | 53.00 | 51.38 | 52.94 | 969,418 | +0.75(+1.45%) |
Apr 26, 2016 | 51.51 | 52.29 | 50.16 | 52.19 | 639,032 | +1.24(+2.43%) |
Apr 25, 2016 | 51.18 | 51.92 | 50.30 | 50.95 | 813,354 | -0.18(-0.36%) |
Apr 22, 2016 | 52.00 | 52.90 | 50.28 | 51.13 | 1,071,073 | -1.23(-2.34%) |
Apr 21, 2016 | 52.56 | 53.04 | 51.35 | 52.36 | 774,602 | +0.71(+1.37%) |
Apr 20, 2016 | 52.24 | 53.32 | 51.28 | 51.65 | 1,168,967 | -0.63(-1.20%) |
Apr 19, 2016 | 51.64 | 52.60 | 50.93 | 52.28 | 923,434 | +2.28(+4.56%) |
Apr 18, 2016 | 50.55 | 50.82 | 49.18 | 50.00 | 710,793 | +0.58(+1.18%) |
Apr 15, 2016 | 48.50 | 49.86 | 47.78 | 49.42 | 908,948 | +0.98(+2.03%) |
Apr 14, 2016 | 50.05 | 50.67 | 47.66 | 48.43 | 1,152,139 | -1.73(-3.44%) |
Apr 13, 2016 | 50.73 | 50.89 | 49.90 | 50.16 | 775,112 | -0.69(-1.36%) |
Apr 12, 2016 | 51.17 | 51.42 | 50.00 | 50.85 | 799,350 | +0.26(+0.52%) |
Apr 11, 2016 | 49.08 | 51.02 | 48.96 | 50.59 | 1,235,239 | +2.63(+5.48%) |
Apr 08, 2016 | 47.24 | 48.16 | 47.05 | 47.96 | 753,614 | +1.04(+2.21%) |
Apr 07, 2016 | 47.04 | 47.42 | 46.66 | 46.93 | 1,032,494 | +1.24(+2.71%) |
Apr 06, 2016 | 46.11 | 46.73 | 45.07 | 45.69 | 1,020,648 | -1.19(-2.54%) |
Apr 05, 2016 | 46.76 | 47.16 | 45.59 | 46.88 | 1,007,674 | +1.45(+3.18%) |
Apr 04, 2016 | 46.92 | 47.02 | 45.27 | 45.43 | 678,967 | -1.45(-3.10%) |
Apr 01, 2016 | 45.36 | 46.94 | 45.01 | 46.89 | 667,662 | +0.25(+0.55%) |
Mar 31, 2016 | 47.71 | 48.16 | 46.46 | 46.63 | 649,808 | -0.63(-1.33%) |
Mar 30, 2016 | 46.94 | 47.51 | 46.01 | 47.26 | 839,424 | +0.16(+0.35%) |
Mar 29, 2016 | 44.93 | 47.36 | 44.48 | 47.10 | 850,781 | +2.29(+5.11%) |
Mar 28, 2016 | 45.71 | 45.90 | 44.08 | 44.81 | 643,224 | -0.62(-1.37%) |
Mar 24, 2016 | 44.46 | 45.43 | 45.43 | 45.43 | 635,546 | +0.91(+2.05%) |
Mar 23, 2016 | 45.27 | 46.43 | 44.42 | 44.52 | 986,158 | -2.25(-4.82%) |
Mar 22, 2016 | 47.79 | 48.27 | 46.36 | 46.77 | 703,543 | -0.54(-1.15%) |
Mar 21, 2016 | 46.31 | 47.93 | 46.19 | 47.32 | 781,604 | +0.53(+1.12%) |
Mar 18, 2016 | 46.12 | 47.95 | 46.09 | 46.79 | 1,998,300 | +0.65(+1.41%) |
Mar 17, 2016 | 46.53 | 47.64 | 45.80 | 46.14 | 1,363,229 | +0.37(+0.81%) |
Mar 16, 2016 | 42.74 | 45.98 | 42.34 | 45.77 | 1,221,314 | +2.69(+6.24%) |
Mar 15, 2016 | 42.34 | 43.20 | 41.21 | 43.08 | 955,734 | +0.43(+1.02%) |
Mar 14, 2016 | 44.75 | 45.26 | 42.39 | 42.64 | 1,393,274 | -2.32(-5.15%) |
Mar 11, 2016 | 44.84 | 45.62 | 44.38 | 44.96 | 1,310,505 | -0.19(-0.42%) |
Mar 10, 2016 | 43.50 | 45.75 | 43.29 | 45.15 | 1,379,015 | +1.64(+3.77%) |
Mar 09, 2016 | 42.35 | 43.90 | 40.73 | 43.51 | 1,242,193 | +0.05(+0.10%) |
Mar 08, 2016 | 46.17 | 46.38 | 42.86 | 43.47 | 1,243,299 | -1.99(-4.38%) |
Mar 07, 2016 | 44.44 | 46.05 | 44.28 | 45.46 | 1,279,795 | +1.56(+3.55%) |
Mar 04, 2016 | 45.32 | 46.51 | 43.31 | 43.90 | 2,282,941 | -0.89(-1.98%) |
Mar 03, 2016 | 42.73 | 45.33 | 42.37 | 44.79 | 2,257,920 | +2.36(+5.57%) |
Mar 02, 2016 | 40.73 | 42.52 | 40.42 | 42.43 | 1,042,332 | +1.70(+4.18%) |
Mar 01, 2016 | 42.42 | 42.54 | 40.12 | 40.73 | 1,028,829 | -1.25(-2.98%) |
Feb 29, 2016 | 41.46 | 42.27 | 40.96 | 41.97 | 1,010,008 | +1.40(+3.46%) |
Feb 26, 2016 | 38.89 | 41.49 | 38.74 | 40.57 | 1,464,829 | +0.30(+0.74%) |
Feb 25, 2016 | 40.06 | 40.93 | 38.97 | 40.27 | 1,462,578 | -0.30(-0.74%) |
Feb 24, 2016 | 40.78 | 42.13 | 40.10 | 40.57 | 1,483,264 | +0.48(+1.20%) |
Feb 23, 2016 | 40.61 | 40.72 | 39.34 | 40.09 | 1,054,954 | -0.11(-0.27%) |
Feb 22, 2016 | 38.09 | 40.59 | 37.98 | 40.20 | 994,310 | +0.96(+2.45%) |
Feb 19, 2016 | 39.79 | 40.79 | 39.05 | 39.24 | 1,217,353 | -0.87(-2.17%) |
Feb 18, 2016 | 37.51 | 40.43 | 37.25 | 40.11 | 1,609,318 | +2.52(+6.69%) |
Feb 17, 2016 | 36.43 | 38.05 | 35.97 | 37.59 | 1,403,924 | +1.55(+4.29%) |
Feb 16, 2016 | 36.52 | 37.98 | 35.85 | 36.05 | 2,167,604 | -1.74(-4.60%) |
Feb 12, 2016 | 35.75 | 37.78 | 37.78 | 37.78 | 1,147,143 | +1.17(+3.19%) |
Feb 11, 2016 | 38.81 | 39.20 | 35.76 | 36.62 | 2,270,227 | +1.30(+3.69%) |
Feb 10, 2016 | 33.74 | 35.43 | 32.64 | 35.31 | 2,301,620 | +0.81(+2.36%) |
Feb 09, 2016 | 37.88 | 37.97 | 34.07 | 34.50 | 2,716,435 | -2.58(-6.96%) |
Feb 08, 2016 | 36.91 | 37.98 | 36.68 | 37.08 | 2,103,873 | +1.58(+4.44%) |
Feb 05, 2016 | 32.63 | 35.69 | 31.43 | 35.50 | 2,643,173 | +2.97(+9.13%) |
Feb 04, 2016 | 29.38 | 33.46 | 29.38 | 32.53 | 3,331,627 | +3.70(+12.84%) |
Feb 03, 2016 | 27.34 | 29.06 | 27.16 | 28.83 | 1,656,957 | +1.85(+6.84%) |
Feb 02, 2016 | 27.73 | 28.03 | 26.66 | 26.98 | 960,568 | -0.97(-3.46%) |
Feb 01, 2016 | 27.15 | 28.15 | 27.15 | 27.95 | 1,139,237 | +0.99(+3.66%) |
Jan 29, 2016 | 26.00 | 26.98 | 26.00 | 26.97 | 989,344 | +0.93(+3.58%) |
Jan 28, 2016 | 26.35 | 26.90 | 25.80 | 26.03 | 1,353,285 | -1.21(-4.45%) |
Jan 27, 2016 | 26.32 | 27.49 | 25.82 | 27.25 | 1,915,731 | +1.12(+4.30%) |
Jan 26, 2016 | 25.07 | 26.32 | 24.71 | 26.12 | 1,800,439 | +1.43(+5.79%) |
Jan 25, 2016 | 24.35 | 24.83 | 24.09 | 24.69 | 803,017 | +0.76(+3.18%) |
Jan 22, 2016 | 24.27 | 24.56 | 23.12 | 23.93 | 1,773,760 | +0.59(+2.52%) |
Jan 21, 2016 | 22.57 | 24.40 | 22.37 | 23.35 | 2,623,199 | +0.42(+1.82%) |
Jan 20, 2016 | 24.70 | 24.91 | 22.34 | 22.93 | 3,282,396 | -1.58(-6.46%) |
Jan 19, 2016 | 25.35 | 25.66 | 24.10 | 24.51 | 1,943,229 | -1.18(-4.58%) |
Jan 15, 2016 | 26.44 | 25.69 | 25.69 | 25.69 | 1,715,081 | -0.74(-2.81%) |
Jan 14, 2016 | 27.62 | 27.91 | 25.44 | 26.43 | 2,076,003 | -1.41(-5.07%) |
Jan 13, 2016 | 27.88 | 28.31 | 27.29 | 27.84 | 1,533,119 | -0.24(-0.84%) |
Jan 12, 2016 | 29.83 | 29.98 | 27.35 | 28.08 | 2,315,792 | -2.19(-7.24%) |
Jan 11, 2016 | 33.89 | 34.27 | 30.14 | 30.27 | 1,868,753 | -3.76(-11.04%) |
Jan 08, 2016 | 34.27 | 34.49 | 33.19 | 34.03 | 1,280,714 | -1.04(-2.97%) |
Jan 07, 2016 | 34.14 | 35.71 | 33.57 | 35.07 | 1,193,516 | +1.56(+4.65%) |
Jan 06, 2016 | 33.40 | 34.17 | 33.09 | 33.51 | 706,953 | +0.69(+2.10%) |
Jan 05, 2016 | 33.41 | 33.58 | 32.34 | 32.82 | 654,371 | -0.62(-1.86%) |
Jan 04, 2016 | 33.30 | 34.23 | 32.94 | 33.44 | 799,843 | +0.64(+1.95%) |
Dec 31, 2015 | 32.31 | 32.80 | 32.80 | 32.80 | 559,533 | +0.49(+1.50%) |
Dec 30, 2015 | 32.75 | 33.14 | 31.96 | 32.32 | 588,916 | -1.10(-3.28%) |
Dec 29, 2015 | 33.44 | 33.72 | 32.90 | 33.42 | 528,075 | +0.26(+0.79%) |
Dec 28, 2015 | 33.75 | 33.98 | 32.86 | 33.16 | 529,137 | -1.03(-3.03%) |
Dec 24, 2015 | 33.73 | 34.19 | 34.19 | 34.19 | 343,079 | +0.68(+2.04%) |
Dec 23, 2015 | 32.94 | 33.72 | 32.81 | 33.51 | 611,640 | +0.76(+2.31%) |
Dec 22, 2015 | 32.16 | 33.03 | 32.14 | 32.75 | 536,086 | +0.54(+1.68%) |
Dec 21, 2015 | 32.80 | 33.05 | 32.00 | 32.21 | 773,963 | -0.31(-0.94%) |
Dec 18, 2015 | 32.29 | 33.27 | 32.29 | 32.52 | 1,962,049 | +0.52(+1.63%) |
Dec 17, 2015 | 32.08 | 32.46 | 31.58 | 32.00 | 781,363 | -0.99(-3.00%) |
Dec 16, 2015 | 32.44 | 33.27 | 32.08 | 32.98 | 874,104 | +1.14(+3.59%) |
Dec 15, 2015 | 32.02 | 32.25 | 31.17 | 31.84 | 860,243 | +0.27(+0.85%) |
Dec 14, 2015 | 33.68 | 33.85 | 31.55 | 31.57 | 1,099,948 | -2.41(-7.09%) |
Dec 11, 2015 | 33.16 | 34.77 | 32.92 | 33.98 | 1,002,796 | +0.91(+2.75%) |
Dec 10, 2015 | 33.28 | 33.84 | 32.89 | 33.07 | 590,497 | -0.09(-0.27%) |
Dec 09, 2015 | 34.06 | 34.30 | 32.93 | 33.16 | 784,161 | -0.54(-1.60%) |
Dec 08, 2015 | 34.28 | 34.44 | 33.32 | 33.70 | 817,549 | -0.75(-2.17%) |
Dec 07, 2015 | 34.64 | 34.64 | 33.62 | 34.45 | 1,186,844 | -0.35(-1.01%) |
Dec 04, 2015 | 33.45 | 34.83 | 33.36 | 34.80 | 1,283,872 | +1.73(+5.22%) |
Dec 03, 2015 | 33.26 | 33.71 | 32.80 | 33.07 | 865,838 | +0.30(+0.91%) |
Dec 02, 2015 | 32.96 | 33.30 | 32.17 | 32.78 | 1,116,469 | -0.36(-1.09%) |
Dec 01, 2015 | 32.55 | 33.57 | 32.05 | 33.14 | 1,127,679 | +0.80(+2.48%) |
Nov 30, 2015 | 32.11 | 32.67 | 31.94 | 32.34 | 1,185,080 | +0.17(+0.53%) |
Nov 27, 2015 | 32.11 | 32.41 | 31.82 | 32.17 | 388,192 | -0.28(-0.86%) |
Nov 25, 2015 | 32.09 | 32.45 | 32.45 | 32.45 | 597,332 | +0.03(+0.08%) |
Nov 24, 2015 | 32.43 | 32.92 | 31.83 | 32.42 | 928,568 | +0.30(+0.92%) |
Nov 23, 2015 | 32.11 | 32.40 | 31.74 | 32.12 | 700,528 | +0.05(+0.17%) |
Nov 20, 2015 | 33.25 | 33.59 | 31.86 | 32.07 | 1,039,007 | -0.99(-2.99%) |
Nov 19, 2015 | 32.85 | 33.79 | 32.71 | 33.06 | 1,110,588 | +0.37(+1.13%) |
Nov 18, 2015 | 31.64 | 33.03 | 31.35 | 32.69 | 1,473,589 | +1.16(+3.68%) |
Nov 17, 2015 | 32.66 | 32.71 | 30.96 | 31.53 | 1,538,832 | -1.38(-4.18%) |
Nov 16, 2015 | 33.36 | 33.88 | 32.71 | 32.90 | 878,627 | -0.08(-0.25%) |
Nov 13, 2015 | 32.56 | 33.07 | 32.31 | 32.98 | 880,535 | +0.47(+1.44%) |
Nov 12, 2015 | 33.32 | 33.94 | 32.42 | 32.52 | 1,508,677 | -1.48(-4.37%) |
Nov 11, 2015 | 33.93 | 34.29 | 33.36 | 34.00 | 1,385,238 | -0.03(-0.08%) |
Nov 10, 2015 | 33.70 | 34.69 | 33.51 | 34.03 | 2,032,263 | -0.40(-1.18%) |
Nov 09, 2015 | 32.21 | 34.85 | 32.02 | 34.43 | 3,021,700 | +2.49(+7.80%) |
Nov 06, 2015 | 35.17 | 35.37 | 31.93 | 31.94 | 2,911,364 | -4.27(-11.80%) |
Nov 05, 2015 | 41.65 | 41.83 | 35.26 | 36.21 | 5,183,861 | -6.03(-14.27%) |
Nov 04, 2015 | 42.57 | 43.14 | 41.93 | 42.24 | 823,030 | -0.60(-1.41%) |
Nov 03, 2015 | 42.77 | 43.31 | 42.09 | 42.84 | 707,701 | -0.57(-1.31%) |