Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.30 | 57.60 | 56.05 | 56.10 | 334,499 | -0.65(-1.15%) |
Nov 29, 2016 | 58.20 | 58.70 | 56.55 | 56.75 | 245,985 | -1.65(-2.83%) |
Nov 28, 2016 | 57.80 | 59.20 | 57.60 | 58.40 | 390,730 | +0.65(+1.13%) |
Nov 25, 2016 | 57.50 | 58.00 | 57.00 | 57.75 | 109,397 | +0.05(+0.09%) |
Nov 23, 2016 | 57.70 | 57.70 | 57.70 | 0 | +0.25(+0.44%) | |
Nov 22, 2016 | 57.30 | 57.90 | 56.20 | 57.45 | 170,261 | +0.20(+0.35%) |
Nov 21, 2016 | 57.95 | 58.00 | 56.55 | 57.25 | 194,999 | -0.05(-0.09%) |
Nov 18, 2016 | 58.15 | 58.35 | 57.15 | 57.30 | 338,900 | -0.25(-0.43%) |
Nov 17, 2016 | 57.90 | 58.05 | 56.85 | 57.55 | 300,107 | -0.05(-0.09%) |
Nov 16, 2016 | 56.15 | 58.23 | 55.85 | 57.60 | 321,337 | +1.30(+2.31%) |
Nov 15, 2016 | 55.05 | 57.05 | 54.85 | 56.30 | 181,880 | +0.30(+0.54%) |
Nov 14, 2016 | 58.10 | 58.25 | 55.90 | 56.00 | 261,031 | -1.85(-3.20%) |
Nov 11, 2016 | 57.60 | 58.00 | 56.95 | 57.85 | 408,000 | +0.30(+0.52%) |
Nov 10, 2016 | 57.25 | 58.00 | 55.75 | 57.55 | 651,335 | +0.80(+1.41%) |
Nov 09, 2016 | 53.45 | 56.85 | 53.20 | 56.75 | 450,536 | +2.15(+3.94%) |
Nov 08, 2016 | 53.70 | 55.25 | 52.95 | 54.60 | 269,355 | +0.15(+0.28%) |
Nov 07, 2016 | 51.95 | 54.90 | 51.95 | 54.45 | 690,400 | +3.55(+6.97%) |
Nov 04, 2016 | 49.40 | 52.10 | 49.10 | 50.90 | 778,107 | +0.95(+1.90%) |
Nov 03, 2016 | 54.90 | 54.90 | 49.45 | 49.95 | 1,282,516 | +1.05(+2.15%) |
Nov 02, 2016 | 50.80 | 53.20 | 48.55 | 48.90 | 692,262 | -2.70(-5.23%) |
Nov 01, 2016 | 52.45 | 52.80 | 50.80 | 51.60 | 367,878 | -0.85(-1.62%) |
Oct 31, 2016 | 53.85 | 53.85 | 52.05 | 52.45 | 443,781 | +0.10(+0.19%) |
Oct 28, 2016 | 52.55 | 53.85 | 52.25 | 52.35 | 277,003 | +0.05(+0.10%) |
Oct 27, 2016 | 52.40 | 52.85 | 51.90 | 52.30 | 341,490 | +0.40(+0.77%) |
Oct 26, 2016 | 52.40 | 53.20 | 51.75 | 51.90 | 198,883 | -0.85(-1.61%) |
Oct 25, 2016 | 53.30 | 53.50 | 51.95 | 52.75 | 307,293 | -0.70(-1.31%) |
Oct 24, 2016 | 53.30 | 53.80 | 53.00 | 53.45 | 155,110 | +0.70(+1.33%) |
Oct 21, 2016 | 52.00 | 53.25 | 51.85 | 52.75 | 217,589 | +0.20(+0.38%) |
Oct 20, 2016 | 52.65 | 53.50 | 52.40 | 52.55 | 182,030 | -0.30(-0.57%) |
Oct 19, 2016 | 53.05 | 54.65 | 52.50 | 52.85 | 184,415 | +0.85(+1.63%) |
Oct 18, 2016 | 52.30 | 52.85 | 51.45 | 52.00 | 326,827 | +0.50(+0.97%) |
Oct 17, 2016 | 53.10 | 53.55 | 51.25 | 51.50 | 234,060 | -1.75(-3.29%) |
Oct 14, 2016 | 54.05 | 54.70 | 52.90 | 53.25 | 233,617 | -0.40(-0.75%) |
Oct 13, 2016 | 54.45 | 54.50 | 53.00 | 53.65 | 211,439 | -1.15(-2.10%) |
Oct 12, 2016 | 55.60 | 55.85 | 54.55 | 54.80 | 162,604 | -0.85(-1.53%) |
Oct 11, 2016 | 57.60 | 57.65 | 55.50 | 55.65 | 120,293 | -2.40(-4.13%) |
Oct 10, 2016 | 57.40 | 58.85 | 57.40 | 58.05 | 189,003 | +0.50(+0.87%) |
Oct 07, 2016 | 58.00 | 58.35 | 56.73 | 57.55 | 196,435 | -0.45(-0.78%) |
Oct 06, 2016 | 58.35 | 59.00 | 57.00 | 58.00 | 430,661 | -0.25(-0.43%) |
Oct 05, 2016 | 57.30 | 58.65 | 57.20 | 58.25 | 208,783 | +0.70(+1.22%) |
Oct 04, 2016 | 57.45 | 58.00 | 56.49 | 57.55 | 177,826 | -0.05(-0.09%) |
Oct 03, 2016 | 57.00 | 57.70 | 56.95 | 57.60 | 140,961 | -0.02(-0.03%) |
Sep 30, 2016 | 56.83 | 57.83 | 56.09 | 57.62 | 197,207 | +1.24(+2.20%) |
Sep 29, 2016 | 56.54 | 56.90 | 55.81 | 56.38 | 142,151 | -0.54(-0.95%) |
Sep 28, 2016 | 55.53 | 56.95 | 55.53 | 56.92 | 170,487 | +1.63(+2.95%) |
Sep 27, 2016 | 55.29 | 55.88 | 54.90 | 55.29 | 402,943 | +0.01(+0.02%) |
Sep 26, 2016 | 56.15 | 56.30 | 55.21 | 55.28 | 405,037 | -1.49(-2.62%) |
Sep 23, 2016 | 58.78 | 58.78 | 56.52 | 56.77 | 267,907 | -2.24(-3.80%) |
Sep 22, 2016 | 57.88 | 59.01 | 57.29 | 59.01 | 387,514 | +1.48(+2.57%) |
Sep 21, 2016 | 55.85 | 57.63 | 55.70 | 57.53 | 227,718 | +2.06(+3.71%) |
Sep 20, 2016 | 55.15 | 55.65 | 54.83 | 55.47 | 204,423 | +0.65(+1.19%) |
Sep 19, 2016 | 55.99 | 56.68 | 54.81 | 54.82 | 181,622 | -1.05(-1.88%) |
Sep 16, 2016 | 54.94 | 56.14 | 54.50 | 55.87 | 1,055,092 | +0.73(+1.32%) |
Sep 15, 2016 | 54.44 | 55.15 | 53.60 | 55.14 | 320,891 | +0.64(+1.17%) |
Sep 14, 2016 | 53.52 | 55.14 | 53.31 | 54.50 | 468,334 | +1.11(+2.08%) |
Sep 13, 2016 | 55.42 | 55.74 | 52.84 | 53.39 | 458,836 | -1.82(-3.30%) |
Sep 12, 2016 | 53.16 | 55.22 | 53.14 | 55.21 | 280,764 | +1.46(+2.72%) |
Sep 09, 2016 | 55.63 | 56.06 | 53.72 | 53.75 | 391,202 | -2.56(-4.55%) |
Sep 08, 2016 | 57.38 | 57.46 | 55.87 | 56.31 | 239,965 | -1.28(-2.22%) |
Sep 07, 2016 | 57.63 | 57.98 | 57.21 | 57.59 | 291,216 | +0.14(+0.24%) |
Sep 06, 2016 | 57.00 | 57.48 | 56.64 | 57.45 | 447,085 | +0.44(+0.77%) |
Sep 02, 2016 | 56.34 | 57.01 | 57.01 | 57.01 | 246,300 | +0.88(+1.57%) |
Sep 01, 2016 | 54.90 | 56.47 | 54.89 | 56.13 | 179,667 | +0.39(+0.70%) |
Aug 31, 2016 | 55.71 | 56.14 | 53.77 | 55.74 | 346,907 | -0.28(-0.50%) |
Aug 30, 2016 | 56.75 | 57.03 | 55.78 | 56.02 | 692,960 | -0.28(-0.50%) |
Aug 29, 2016 | 56.73 | 57.03 | 56.02 | 56.30 | 230,480 | -0.48(-0.85%) |
Aug 26, 2016 | 55.83 | 56.82 | 55.61 | 56.78 | 264,393 | +1.00(+1.79%) |
Aug 25, 2016 | 54.42 | 56.07 | 54.25 | 55.78 | 203,165 | -0.05(-0.09%) |
Aug 24, 2016 | 57.00 | 57.19 | 55.03 | 55.83 | 537,354 | -1.05(-1.85%) |
Aug 23, 2016 | 55.99 | 57.03 | 55.37 | 56.88 | 352,677 | +1.39(+2.50%) |
Aug 22, 2016 | 56.05 | 56.06 | 54.92 | 55.49 | 288,984 | -0.81(-1.44%) |
Aug 19, 2016 | 56.32 | 56.91 | 55.92 | 56.30 | 281,162 | +0.01(+0.02%) |
Aug 18, 2016 | 55.92 | 56.76 | 54.05 | 56.29 | 377,098 | -0.65(-1.14%) |
Aug 17, 2016 | 56.99 | 57.09 | 55.84 | 56.94 | 338,870 | -0.05(-0.09%) |
Aug 16, 2016 | 58.83 | 58.96 | 56.94 | 56.99 | 436,061 | -2.49(-4.19%) |
Aug 15, 2016 | 59.00 | 59.97 | 58.98 | 59.48 | 267,359 | +0.47(+0.80%) |
Aug 12, 2016 | 59.32 | 59.50 | 58.81 | 59.01 | 152,614 | -0.15(-0.25%) |
Aug 11, 2016 | 59.42 | 59.97 | 58.95 | 59.16 | 345,986 | -0.10(-0.17%) |
Aug 10, 2016 | 58.57 | 59.43 | 58.51 | 59.26 | 397,950 | +0.61(+1.04%) |
Aug 09, 2016 | 57.65 | 58.98 | 57.54 | 58.65 | 398,436 | +0.91(+1.58%) |
Aug 08, 2016 | 56.65 | 57.96 | 56.05 | 57.74 | 402,644 | -0.30(-0.52%) |
Aug 05, 2016 | 56.97 | 58.11 | 56.51 | 58.04 | 450,070 | +1.34(+2.36%) |
Aug 04, 2016 | 54.96 | 59.00 | 53.73 | 56.70 | 1,693,141 | +6.13(+12.12%) |
Aug 03, 2016 | 52.49 | 53.59 | 49.75 | 50.57 | 915,654 | -2.67(-5.02%) |
Aug 02, 2016 | 53.58 | 53.66 | 52.74 | 53.24 | 386,249 | -0.63(-1.17%) |
Aug 01, 2016 | 54.29 | 54.30 | 52.22 | 53.87 | 367,409 | -0.72(-1.32%) |
Jul 29, 2016 | 52.27 | 54.60 | 51.41 | 54.59 | 479,244 | +2.34(+4.48%) |
Jul 28, 2016 | 52.00 | 52.57 | 51.51 | 52.25 | 437,638 | +0.50(+0.97%) |
Jul 27, 2016 | 53.14 | 53.14 | 51.31 | 51.75 | 301,012 | -1.09(-2.06%) |
Jul 26, 2016 | 53.41 | 53.74 | 52.12 | 52.84 | 171,190 | -0.36(-0.68%) |
Jul 25, 2016 | 52.43 | 53.23 | 52.18 | 53.20 | 210,300 | +0.67(+1.28%) |
Jul 22, 2016 | 51.35 | 52.74 | 51.35 | 52.53 | 154,902 | +1.35(+2.64%) |
Jul 21, 2016 | 52.75 | 53.29 | 51.13 | 51.18 | 270,620 | -1.62(-3.07%) |
Jul 20, 2016 | 51.71 | 53.12 | 51.16 | 52.80 | 325,529 | +1.72(+3.37%) |
Jul 19, 2016 | 52.96 | 53.13 | 51.07 | 51.08 | 274,326 | -0.68(-1.31%) |
Jul 18, 2016 | 51.41 | 52.26 | 51.16 | 51.76 | 207,786 | +0.24(+0.47%) |
Jul 15, 2016 | 50.64 | 51.58 | 50.30 | 51.52 | 226,047 | -0.24(-0.46%) |
Jul 14, 2016 | 49.25 | 51.91 | 50.28 | 51.76 | 624,788 | +2.51(+5.10%) |
Jul 13, 2016 | 50.54 | 50.99 | 49.03 | 49.25 | 312,376 | -0.96(-1.91%) |
Jul 12, 2016 | 49.17 | 50.84 | 48.92 | 50.21 | 610,165 | +1.43(+2.93%) |
Jul 11, 2016 | 46.39 | 49.02 | 46.06 | 48.78 | 477,590 | +2.45(+5.29%) |
Jul 08, 2016 | 44.48 | 46.41 | 43.88 | 46.33 | 294,081 | +2.45(+5.58%) |
Jul 07, 2016 | 42.85 | 44.13 | 42.83 | 43.88 | 219,090 | +1.03(+2.40%) |
Jul 06, 2016 | 42.12 | 43.12 | 41.71 | 42.85 | 186,254 | +0.34(+0.80%) |
Jul 05, 2016 | 42.94 | 43.14 | 41.95 | 42.51 | 144,673 | -0.91(-2.10%) |
Jul 01, 2016 | 43.36 | 43.42 | 43.42 | 43.42 | 236,300 | +0.00(+0.00%) |
Jun 30, 2016 | 44.00 | 44.18 | 42.79 | 43.42 | 335,289 | -0.60(-1.36%) |
Jun 29, 2016 | 42.98 | 44.19 | 42.00 | 44.02 | 423,413 | +1.62(+3.82%) |
Jun 28, 2016 | 42.46 | 43.99 | 42.20 | 42.40 | 390,348 | +0.71(+1.70%) |
Jun 27, 2016 | 44.77 | 45.41 | 41.63 | 41.69 | 546,723 | -3.25(-7.23%) |
Jun 24, 2016 | 45.00 | 47.41 | 44.56 | 44.94 | 1,542,737 | -3.72(-7.64%) |
Jun 23, 2016 | 47.12 | 48.66 | 46.58 | 48.66 | 334,616 | +2.25(+4.85%) |
Jun 22, 2016 | 46.75 | 46.82 | 45.81 | 46.41 | 419,715 | -0.19(-0.41%) |
Jun 21, 2016 | 47.69 | 47.86 | 46.45 | 46.60 | 218,686 | -1.00(-2.10%) |
Jun 20, 2016 | 47.33 | 48.95 | 46.84 | 47.60 | 239,748 | +0.96(+2.06%) |
Jun 17, 2016 | 47.70 | 47.70 | 45.91 | 46.64 | 443,774 | -0.96(-2.02%) |
Jun 16, 2016 | 48.08 | 48.60 | 47.34 | 47.60 | 230,762 | -0.84(-1.73%) |
Jun 15, 2016 | 48.56 | 49.07 | 48.10 | 48.44 | 200,821 | +0.22(+0.46%) |
Jun 14, 2016 | 48.13 | 48.79 | 47.64 | 48.22 | 240,578 | -0.07(-0.14%) |
Jun 13, 2016 | 48.99 | 49.17 | 46.21 | 48.29 | 540,426 | -0.77(-1.57%) |
Jun 10, 2016 | 49.51 | 50.88 | 48.87 | 49.06 | 303,187 | -0.41(-0.83%) |
Jun 09, 2016 | 50.70 | 51.83 | 48.97 | 49.47 | 513,494 | -2.68(-5.14%) |
Jun 08, 2016 | 52.21 | 52.48 | 51.55 | 52.15 | 342,232 | -0.09(-0.17%) |
Jun 07, 2016 | 51.99 | 53.08 | 51.92 | 52.24 | 336,163 | +0.40(+0.77%) |
Jun 06, 2016 | 51.95 | 51.99 | 51.31 | 51.84 | 281,698 | -0.03(-0.06%) |
Jun 03, 2016 | 51.23 | 52.23 | 50.63 | 51.87 | 584,948 | -0.13(-0.25%) |
Jun 02, 2016 | 50.49 | 52.00 | 49.61 | 52.00 | 335,054 | +1.39(+2.75%) |
Jun 01, 2016 | 47.85 | 50.93 | 47.85 | 50.61 | 944,969 | +2.85(+5.97%) |
May 31, 2016 | 46.95 | 48.13 | 46.59 | 47.76 | 498,641 | +1.04(+2.23%) |
May 27, 2016 | 45.56 | 46.72 | 46.72 | 46.72 | 257,800 | +1.04(+2.28%) |
May 26, 2016 | 45.18 | 46.08 | 44.69 | 45.68 | 284,961 | +0.15(+0.33%) |
May 25, 2016 | 45.51 | 45.77 | 45.10 | 45.53 | 205,077 | +0.07(+0.15%) |
May 24, 2016 | 44.09 | 45.73 | 44.05 | 45.46 | 316,365 | +1.59(+3.62%) |
May 23, 2016 | 45.11 | 45.43 | 43.40 | 43.87 | 440,723 | -1.79(-3.92%) |
May 20, 2016 | 44.27 | 46.81 | 43.99 | 45.66 | 230,969 | +1.67(+3.80%) |
May 19, 2016 | 44.24 | 44.92 | 43.63 | 43.99 | 129,614 | -0.18(-0.41%) |
May 18, 2016 | 44.27 | 44.80 | 43.72 | 44.17 | 154,467 | -0.33(-0.74%) |
May 17, 2016 | 44.82 | 45.84 | 44.03 | 44.50 | 227,207 | -0.62(-1.37%) |
May 16, 2016 | 44.54 | 45.47 | 44.10 | 45.12 | 167,981 | +0.82(+1.85%) |
May 13, 2016 | 44.11 | 45.43 | 43.98 | 44.30 | 271,141 | +0.04(+0.09%) |
May 12, 2016 | 45.00 | 45.45 | 43.63 | 44.26 | 226,818 | -0.61(-1.36%) |
May 11, 2016 | 44.00 | 45.23 | 43.90 | 44.87 | 240,066 | +0.65(+1.47%) |
May 10, 2016 | 42.97 | 44.30 | 42.03 | 44.22 | 360,711 | +1.29(+3.00%) |
May 09, 2016 | 44.28 | 44.98 | 42.56 | 42.93 | 350,128 | -1.58(-3.55%) |
May 06, 2016 | 43.37 | 44.71 | 42.76 | 44.51 | 307,228 | +0.82(+1.88%) |
May 05, 2016 | 47.63 | 48.47 | 43.07 | 43.69 | 690,391 | -2.56(-5.54%) |
May 04, 2016 | 45.60 | 47.02 | 45.27 | 46.25 | 665,768 | +0.44(+0.96%) |
May 03, 2016 | 46.72 | 47.18 | 44.95 | 45.81 | 380,094 | -1.41(-2.99%) |
May 02, 2016 | 44.74 | 47.23 | 44.27 | 47.22 | 433,218 | +2.93(+6.62%) |
Apr 29, 2016 | 45.04 | 45.59 | 44.14 | 44.29 | 220,390 | -0.75(-1.67%) |
Apr 28, 2016 | 44.87 | 45.66 | 44.26 | 45.04 | 216,597 | +0.03(+0.07%) |
Apr 27, 2016 | 44.49 | 45.04 | 44.20 | 45.01 | 136,692 | +0.49(+1.10%) |
Apr 26, 2016 | 44.58 | 44.99 | 44.00 | 44.52 | 294,973 | +0.15(+0.34%) |
Apr 25, 2016 | 44.82 | 45.06 | 44.15 | 44.37 | 159,335 | -0.44(-0.98%) |
Apr 22, 2016 | 45.08 | 45.43 | 44.58 | 44.81 | 289,425 | -0.33(-0.73%) |
Apr 21, 2016 | 43.94 | 45.58 | 43.60 | 45.14 | 453,081 | +1.52(+3.48%) |
Apr 20, 2016 | 42.98 | 43.91 | 42.39 | 43.62 | 115,994 | +0.75(+1.75%) |
Apr 19, 2016 | 43.54 | 43.94 | 42.56 | 42.87 | 173,937 | -0.65(-1.49%) |
Apr 18, 2016 | 42.38 | 44.45 | 42.25 | 43.52 | 496,316 | +1.47(+3.50%) |
Apr 15, 2016 | 40.97 | 42.15 | 40.90 | 42.05 | 234,949 | +1.23(+3.01%) |
Apr 14, 2016 | 40.08 | 40.90 | 39.81 | 40.82 | 227,594 | +0.21(+0.52%) |
Apr 13, 2016 | 39.76 | 40.77 | 39.41 | 40.61 | 351,993 | +1.04(+2.63%) |
Apr 12, 2016 | 41.52 | 41.58 | 39.01 | 39.57 | 549,883 | -1.89(-4.56%) |
Apr 11, 2016 | 42.17 | 43.07 | 41.46 | 41.46 | 399,611 | -0.62(-1.47%) |
Apr 08, 2016 | 42.34 | 42.82 | 41.83 | 42.08 | 356,082 | +0.27(+0.65%) |
Apr 07, 2016 | 43.21 | 43.39 | 41.56 | 41.81 | 233,537 | -2.06(-4.70%) |
Apr 06, 2016 | 41.98 | 43.98 | 41.00 | 43.87 | 497,779 | +1.92(+4.58%) |
Apr 05, 2016 | 42.39 | 42.39 | 40.57 | 41.95 | 492,121 | -0.92(-2.15%) |
Apr 04, 2016 | 42.51 | 43.12 | 41.96 | 42.87 | 361,247 | -0.28(-0.65%) |
Apr 01, 2016 | 43.30 | 43.62 | 42.38 | 43.15 | 291,461 | -0.47(-1.08%) |
Mar 31, 2016 | 44.99 | 45.09 | 41.40 | 43.62 | 994,611 | -1.35(-3.00%) |
Mar 30, 2016 | 45.50 | 45.69 | 43.80 | 44.97 | 495,259 | -0.76(-1.66%) |
Mar 29, 2016 | 45.94 | 46.03 | 45.11 | 45.73 | 408,833 | -0.41(-0.89%) |
Mar 28, 2016 | 45.07 | 46.68 | 44.71 | 46.14 | 182,422 | +1.21(+2.69%) |
Mar 24, 2016 | 45.26 | 44.93 | 44.93 | 44.93 | 269,700 | -0.47(-1.04%) |
Mar 23, 2016 | 46.85 | 47.05 | 45.16 | 45.40 | 372,890 | -1.61(-3.42%) |
Mar 22, 2016 | 46.07 | 47.84 | 46.07 | 47.01 | 298,382 | +0.59(+1.27%) |
Mar 21, 2016 | 45.73 | 46.56 | 45.26 | 46.42 | 421,202 | +0.70(+1.53%) |
Mar 18, 2016 | 44.71 | 45.82 | 44.71 | 45.72 | 615,030 | +1.35(+3.04%) |
Mar 17, 2016 | 44.14 | 44.68 | 42.87 | 44.37 | 229,415 | +0.23(+0.52%) |
Mar 16, 2016 | 43.82 | 44.46 | 43.41 | 44.14 | 263,597 | +0.05(+0.11%) |
Mar 15, 2016 | 44.69 | 45.45 | 43.48 | 44.09 | 378,146 | -1.03(-2.28%) |
Mar 14, 2016 | 45.20 | 45.45 | 44.33 | 45.12 | 312,628 | -0.60(-1.31%) |
Mar 11, 2016 | 45.38 | 45.80 | 44.81 | 45.72 | 300,990 | +0.64(+1.42%) |
Mar 10, 2016 | 44.58 | 45.30 | 44.30 | 45.08 | 359,077 | +0.47(+1.05%) |
Mar 09, 2016 | 44.50 | 44.80 | 44.07 | 44.61 | 233,215 | +0.12(+0.27%) |
Mar 08, 2016 | 44.75 | 45.20 | 44.07 | 44.49 | 402,659 | -0.56(-1.24%) |
Mar 07, 2016 | 43.54 | 45.25 | 43.16 | 45.05 | 359,939 | +1.31(+2.99%) |
Mar 04, 2016 | 43.75 | 44.75 | 43.05 | 43.74 | 478,932 | +0.10(+0.23%) |
Mar 03, 2016 | 42.61 | 43.82 | 42.46 | 43.64 | 539,836 | +0.56(+1.30%) |
Mar 02, 2016 | 42.67 | 43.49 | 41.61 | 43.08 | 508,333 | -0.15(-0.35%) |
Mar 01, 2016 | 41.95 | 43.53 | 41.33 | 43.23 | 1,378,754 | +1.57(+3.77%) |
Feb 29, 2016 | 40.51 | 42.54 | 40.34 | 41.66 | 1,155,857 | +1.04(+2.56%) |
Feb 26, 2016 | 39.02 | 40.76 | 38.68 | 40.62 | 564,886 | +1.87(+4.83%) |
Feb 25, 2016 | 37.25 | 38.80 | 37.25 | 38.75 | 444,507 | +2.22(+6.08%) |
Feb 24, 2016 | 36.42 | 37.20 | 35.00 | 36.53 | 323,577 | -0.11(-0.30%) |
Feb 23, 2016 | 36.31 | 37.44 | 35.86 | 36.64 | 713,120 | -0.07(-0.19%) |
Feb 22, 2016 | 34.46 | 36.78 | 34.13 | 36.71 | 570,255 | +2.53(+7.40%) |
Feb 19, 2016 | 33.76 | 34.60 | 33.39 | 34.18 | 232,400 | +0.17(+0.50%) |
Feb 18, 2016 | 34.34 | 34.76 | 33.78 | 34.01 | 411,238 | -0.33(-0.96%) |
Feb 17, 2016 | 32.67 | 34.54 | 32.55 | 34.34 | 541,533 | +1.94(+5.99%) |
Feb 16, 2016 | 32.54 | 32.78 | 30.33 | 32.40 | 537,072 | +0.18(+0.56%) |
Feb 12, 2016 | 33.31 | 32.22 | 32.22 | 32.22 | 960,800 | -0.80(-2.42%) |
Feb 11, 2016 | 31.03 | 34.40 | 28.28 | 33.02 | 2,005,078 | +3.98(+13.71%) |
Feb 10, 2016 | 28.31 | 29.46 | 27.00 | 29.04 | 1,195,593 | +1.52(+5.52%) |
Feb 09, 2016 | 29.12 | 31.30 | 27.46 | 27.52 | 902,613 | -1.48(-5.10%) |
Feb 08, 2016 | 31.71 | 31.86 | 27.74 | 29.00 | 688,044 | -3.01(-9.40%) |
Feb 05, 2016 | 39.64 | 40.14 | 31.02 | 32.01 | 865,250 | -7.93(-19.85%) |
Feb 04, 2016 | 39.39 | 40.55 | 39.01 | 39.94 | 360,986 | +0.33(+0.83%) |
Feb 03, 2016 | 38.58 | 39.77 | 37.45 | 39.61 | 452,634 | +1.61(+4.24%) |
Feb 02, 2016 | 40.50 | 40.86 | 37.82 | 38.00 | 322,668 | -2.80(-6.86%) |
Feb 01, 2016 | 40.22 | 41.06 | 38.91 | 40.80 | 221,866 | +0.21(+0.52%) |
Jan 29, 2016 | 40.00 | 41.62 | 39.71 | 40.59 | 395,817 | +0.56(+1.40%) |
Jan 28, 2016 | 40.70 | 40.97 | 38.05 | 40.03 | 741,991 | -0.87(-2.13%) |
Jan 27, 2016 | 42.81 | 42.85 | 40.23 | 40.90 | 379,990 | -2.05(-4.77%) |
Jan 26, 2016 | 45.45 | 45.63 | 42.25 | 42.95 | 665,617 | -2.42(-5.33%) |
Jan 25, 2016 | 48.66 | 49.14 | 45.15 | 45.37 | 285,745 | -3.70(-7.54%) |
Jan 22, 2016 | 49.09 | 50.00 | 48.62 | 49.07 | 197,747 | +0.38(+0.78%) |
Jan 21, 2016 | 47.83 | 49.10 | 47.12 | 48.69 | 324,703 | +0.70(+1.46%) |
Jan 20, 2016 | 47.03 | 48.78 | 43.71 | 47.99 | 319,371 | +0.64(+1.35%) |
Jan 19, 2016 | 50.48 | 50.49 | 46.90 | 47.35 | 280,497 | -2.69(-5.38%) |
Jan 15, 2016 | 49.25 | 50.04 | 50.04 | 50.04 | 239,300 | -0.47(-0.93%) |
Jan 14, 2016 | 49.98 | 51.05 | 49.20 | 50.51 | 388,772 | +0.57(+1.14%) |
Jan 13, 2016 | 52.97 | 53.59 | 49.17 | 49.94 | 215,336 | -3.03(-5.72%) |
Jan 12, 2016 | 54.55 | 54.99 | 52.14 | 52.97 | 195,976 | -0.94(-1.74%) |
Jan 11, 2016 | 52.47 | 53.97 | 51.81 | 53.91 | 232,698 | +1.25(+2.37%) |
Jan 08, 2016 | 52.91 | 53.73 | 52.52 | 52.66 | 294,623 | -0.10(-0.19%) |
Jan 07, 2016 | 53.75 | 53.84 | 52.42 | 52.76 | 211,682 | -1.93(-3.53%) |
Jan 06, 2016 | 53.91 | 54.94 | 53.51 | 54.69 | 199,304 | +0.04(+0.07%) |
Jan 05, 2016 | 54.77 | 54.96 | 53.80 | 54.65 | 226,481 | -0.24(-0.44%) |
Jan 04, 2016 | 55.44 | 55.44 | 53.60 | 54.89 | 251,447 | -1.42(-2.52%) |
Dec 31, 2015 | 57.54 | 56.31 | 56.31 | 56.31 | 187,000 | -1.42(-2.46%) |
Dec 30, 2015 | 57.68 | 58.63 | 57.62 | 57.73 | 119,225 | +0.08(+0.14%) |
Dec 29, 2015 | 56.86 | 57.85 | 56.86 | 57.65 | 118,442 | +0.93(+1.64%) |
Dec 28, 2015 | 56.59 | 57.09 | 56.22 | 56.72 | 58,677 | +0.18(+0.32%) |
Dec 24, 2015 | 57.00 | 56.54 | 56.54 | 56.54 | 55,500 | -0.11(-0.19%) |
Dec 23, 2015 | 55.96 | 56.90 | 55.81 | 56.65 | 81,464 | +0.82(+1.47%) |
Dec 22, 2015 | 55.48 | 56.03 | 55.22 | 55.83 | 76,240 | +0.61(+1.10%) |
Dec 21, 2015 | 55.47 | 55.50 | 54.71 | 55.22 | 118,170 | +0.01(+0.02%) |
Dec 18, 2015 | 56.96 | 57.42 | 55.13 | 55.21 | 352,098 | -1.85(-3.24%) |
Dec 17, 2015 | 56.62 | 57.59 | 56.10 | 57.06 | 145,970 | +0.74(+1.31%) |
Dec 16, 2015 | 55.81 | 56.41 | 54.30 | 56.32 | 264,686 | +0.97(+1.75%) |
Dec 15, 2015 | 55.58 | 56.48 | 55.05 | 55.35 | 276,945 | +0.18(+0.33%) |
Dec 14, 2015 | 55.69 | 56.23 | 54.30 | 55.17 | 272,326 | -0.62(-1.11%) |
Dec 11, 2015 | 56.64 | 57.27 | 55.37 | 55.79 | 234,543 | -1.54(-2.69%) |
Dec 10, 2015 | 59.51 | 60.05 | 57.11 | 57.33 | 299,022 | -2.22(-3.73%) |
Dec 09, 2015 | 59.20 | 60.11 | 58.67 | 59.55 | 475,090 | +0.22(+0.37%) |
Dec 08, 2015 | 58.35 | 59.68 | 57.56 | 59.33 | 237,831 | +0.41(+0.70%) |
Dec 07, 2015 | 58.76 | 59.19 | 58.30 | 58.92 | 298,343 | -0.10(-0.17%) |
Dec 04, 2015 | 57.36 | 59.03 | 57.31 | 59.02 | 284,333 | +1.44(+2.50%) |
Dec 03, 2015 | 56.75 | 58.30 | 56.43 | 57.58 | 518,640 | +1.26(+2.24%) |
Dec 02, 2015 | 55.93 | 56.84 | 55.12 | 56.32 | 205,334 | +0.67(+1.20%) |