Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 75.65 | 76.75 | 75.45 | 76.19 | 1,211,980 | +0.58(+0.77%) |
Oct 28, 2016 | 75.00 | 76.64 | 74.98 | 75.60 | 710,839 | +0.78(+1.05%) |
Oct 27, 2016 | 74.56 | 75.15 | 74.11 | 74.82 | 696,272 | +0.88(+1.18%) |
Oct 26, 2016 | 74.13 | 74.78 | 73.57 | 73.95 | 764,601 | -0.92(-1.23%) |
Oct 25, 2016 | 75.86 | 75.86 | 74.78 | 74.87 | 465,574 | -1.15(-1.51%) |
Oct 24, 2016 | 75.72 | 76.13 | 74.96 | 76.02 | 667,286 | +1.06(+1.41%) |
Oct 21, 2016 | 75.59 | 75.59 | 74.36 | 74.96 | 651,808 | -0.75(-0.99%) |
Oct 20, 2016 | 74.73 | 76.09 | 74.67 | 75.71 | 479,374 | +0.39(+0.52%) |
Oct 19, 2016 | 74.59 | 75.37 | 73.87 | 75.31 | 606,296 | +0.85(+1.14%) |
Oct 18, 2016 | 75.20 | 75.42 | 74.44 | 74.47 | 552,079 | +0.36(+0.49%) |
Oct 17, 2016 | 73.69 | 74.33 | 73.64 | 74.10 | 653,458 | +0.36(+0.49%) |
Oct 14, 2016 | 73.99 | 74.57 | 73.65 | 73.74 | 681,180 | +0.38(+0.52%) |
Oct 13, 2016 | 73.19 | 73.82 | 72.11 | 73.35 | 726,936 | -0.65(-0.87%) |
Oct 12, 2016 | 74.51 | 74.51 | 73.20 | 74.00 | 885,885 | -0.52(-0.70%) |
Oct 11, 2016 | 75.71 | 75.86 | 74.15 | 74.52 | 573,680 | -1.60(-2.11%) |
Oct 10, 2016 | 75.89 | 77.04 | 75.77 | 76.12 | 683,217 | +1.01(+1.35%) |
Oct 07, 2016 | 76.44 | 76.44 | 74.44 | 75.11 | 1,068,095 | -1.16(-1.52%) |
Oct 06, 2016 | 75.71 | 76.48 | 75.60 | 76.27 | 1,074,263 | +0.18(+0.24%) |
Oct 05, 2016 | 76.07 | 76.53 | 75.43 | 76.09 | 1,068,895 | +0.75(+0.99%) |
Oct 04, 2016 | 77.48 | 77.86 | 75.27 | 75.34 | 1,158,843 | -2.02(-2.61%) |
Oct 03, 2016 | 77.69 | 77.92 | 76.68 | 77.36 | 1,058,598 | -0.60(-0.77%) |
Sep 30, 2016 | 76.53 | 78.27 | 76.13 | 77.96 | 1,513,166 | +2.13(+2.81%) |
Sep 29, 2016 | 77.39 | 77.79 | 75.75 | 75.82 | 1,315,555 | -1.57(-2.03%) |
Sep 28, 2016 | 76.09 | 77.50 | 75.71 | 77.39 | 1,126,908 | +1.93(+2.56%) |
Sep 27, 2016 | 74.24 | 75.56 | 74.24 | 75.46 | 912,124 | +0.96(+1.29%) |
Sep 26, 2016 | 73.74 | 74.94 | 73.66 | 74.50 | 1,481,774 | +0.87(+1.18%) |
Sep 23, 2016 | 73.65 | 73.94 | 73.14 | 73.64 | 1,309,320 | -0.41(-0.55%) |
Sep 22, 2016 | 73.88 | 74.59 | 73.78 | 74.05 | 1,740,860 | +0.92(+1.26%) |
Sep 21, 2016 | 70.73 | 73.16 | 70.68 | 73.12 | 1,626,812 | +3.10(+4.43%) |
Sep 20, 2016 | 71.06 | 71.64 | 70.02 | 70.02 | 1,051,158 | -0.78(-1.09%) |
Sep 19, 2016 | 70.32 | 71.11 | 70.25 | 70.80 | 852,045 | +0.83(+1.19%) |
Sep 16, 2016 | 70.06 | 70.35 | 69.10 | 69.97 | 2,527,595 | -0.47(-0.67%) |
Sep 15, 2016 | 69.21 | 70.50 | 68.75 | 70.44 | 1,965,907 | +1.40(+2.02%) |
Sep 14, 2016 | 69.35 | 69.70 | 68.51 | 69.05 | 1,817,821 | -0.34(-0.49%) |
Sep 13, 2016 | 70.01 | 70.70 | 69.06 | 69.39 | 1,506,159 | -0.95(-1.35%) |
Sep 12, 2016 | 68.67 | 70.59 | 68.22 | 70.34 | 1,679,920 | +0.56(+0.81%) |
Sep 09, 2016 | 72.58 | 73.12 | 69.49 | 69.78 | 2,035,733 | -3.72(-5.07%) |
Sep 08, 2016 | 75.17 | 75.43 | 73.45 | 73.50 | 1,083,629 | -1.84(-2.45%) |
Sep 07, 2016 | 75.13 | 75.45 | 74.60 | 75.34 | 1,018,014 | -0.08(-0.11%) |
Sep 06, 2016 | 74.60 | 75.43 | 74.34 | 75.43 | 1,053,338 | +0.98(+1.32%) |
Sep 02, 2016 | 74.90 | 74.44 | 74.44 | 74.44 | 985,578 | +0.60(+0.81%) |
Sep 01, 2016 | 72.62 | 73.84 | 72.26 | 73.84 | 1,301,209 | +1.21(+1.66%) |
Aug 31, 2016 | 73.80 | 73.80 | 72.40 | 72.64 | 1,440,248 | -1.60(-2.15%) |
Aug 30, 2016 | 75.16 | 75.84 | 74.11 | 74.24 | 837,222 | -0.93(-1.23%) |
Aug 29, 2016 | 74.42 | 75.34 | 74.16 | 75.16 | 815,679 | +0.87(+1.17%) |
Aug 26, 2016 | 75.32 | 75.86 | 73.87 | 74.29 | 968,333 | -0.71(-0.94%) |
Aug 25, 2016 | 74.76 | 75.73 | 74.60 | 75.00 | 830,079 | +0.35(+0.46%) |
Aug 24, 2016 | 76.15 | 76.67 | 74.44 | 74.65 | 1,724,165 | -1.80(-2.35%) |
Aug 23, 2016 | 76.75 | 78.57 | 76.44 | 76.45 | 1,431,036 | +0.29(+0.38%) |
Aug 22, 2016 | 74.73 | 76.16 | 74.24 | 76.16 | 1,198,889 | +1.01(+1.34%) |
Aug 19, 2016 | 73.57 | 75.32 | 73.41 | 75.15 | 1,933,259 | +1.33(+1.80%) |
Aug 18, 2016 | 73.58 | 73.86 | 73.39 | 73.83 | 1,178,116 | +0.66(+0.91%) |
Aug 17, 2016 | 74.28 | 74.33 | 72.83 | 73.16 | 1,302,630 | -1.07(-1.44%) |
Aug 16, 2016 | 76.55 | 76.60 | 74.14 | 74.24 | 1,173,722 | -2.13(-2.79%) |
Aug 15, 2016 | 75.82 | 77.01 | 75.64 | 76.37 | 1,250,416 | +0.97(+1.29%) |
Aug 12, 2016 | 74.85 | 76.05 | 74.67 | 75.40 | 1,254,607 | +0.39(+0.52%) |
Aug 11, 2016 | 74.59 | 75.49 | 74.14 | 75.01 | 1,247,476 | +0.45(+0.60%) |
Aug 10, 2016 | 74.51 | 74.78 | 73.94 | 74.56 | 1,429,602 | +0.07(+0.10%) |
Aug 09, 2016 | 74.93 | 75.08 | 74.23 | 74.49 | 1,637,593 | -0.15(-0.19%) |
Aug 08, 2016 | 74.78 | 75.08 | 74.06 | 74.63 | 1,646,460 | -0.15(-0.19%) |
Aug 05, 2016 | 74.68 | 75.07 | 74.02 | 74.78 | 1,897,317 | +0.19(+0.26%) |
Aug 04, 2016 | 76.45 | 76.90 | 73.02 | 74.59 | 3,200,022 | -1.70(-2.23%) |
Aug 03, 2016 | 76.76 | 76.82 | 75.49 | 76.29 | 2,646,760 | -0.35(-0.45%) |
Aug 02, 2016 | 76.53 | 76.99 | 75.99 | 76.63 | 2,240,801 | +0.42(+0.55%) |
Aug 01, 2016 | 76.50 | 76.74 | 75.92 | 76.22 | 1,962,657 | -0.24(-0.31%) |
Jul 29, 2016 | 77.01 | 77.02 | 75.67 | 76.45 | 1,874,082 | -0.85(-1.10%) |
Jul 28, 2016 | 76.90 | 78.24 | 76.52 | 77.31 | 1,142,502 | +0.26(+0.34%) |
Jul 27, 2016 | 77.54 | 77.67 | 76.41 | 77.04 | 925,962 | -0.64(-0.82%) |
Jul 26, 2016 | 78.30 | 78.30 | 77.10 | 77.68 | 1,001,155 | -0.62(-0.79%) |
Jul 25, 2016 | 77.21 | 78.32 | 77.01 | 78.30 | 1,353,923 | +1.08(+1.40%) |
Jul 22, 2016 | 76.87 | 77.60 | 76.40 | 77.21 | 963,386 | +0.67(+0.88%) |
Jul 21, 2016 | 78.35 | 78.66 | 76.16 | 76.54 | 1,393,345 | -2.13(-2.71%) |
Jul 20, 2016 | 78.15 | 78.92 | 78.02 | 78.68 | 1,044,310 | +0.64(+0.81%) |
Jul 19, 2016 | 78.07 | 78.44 | 77.71 | 78.04 | 693,725 | -0.26(-0.34%) |
Jul 18, 2016 | 78.32 | 78.50 | 77.51 | 78.30 | 771,691 | -0.13(-0.16%) |
Jul 15, 2016 | 78.50 | 79.29 | 78.12 | 78.43 | 990,307 | +0.28(+0.36%) |
Jul 14, 2016 | 78.09 | 78.99 | 77.95 | 78.15 | 779,064 | +0.45(+0.57%) |
Jul 13, 2016 | 77.68 | 77.89 | 77.22 | 77.70 | 1,051,793 | +0.30(+0.39%) |
Jul 12, 2016 | 76.64 | 78.18 | 76.53 | 77.41 | 1,430,273 | +1.44(+1.90%) |
Jul 11, 2016 | 76.22 | 76.30 | 75.49 | 75.96 | 1,406,291 | +0.05(+0.06%) |
Jul 08, 2016 | 74.66 | 76.29 | 73.86 | 75.92 | 1,396,519 | +2.05(+2.78%) |
Jul 07, 2016 | 73.74 | 74.66 | 73.46 | 73.86 | 952,659 | +0.42(+0.57%) |
Jul 06, 2016 | 72.11 | 73.54 | 71.58 | 73.44 | 1,476,519 | +0.87(+1.20%) |
Jul 05, 2016 | 72.74 | 72.85 | 72.15 | 72.57 | 1,504,348 | -1.29(-1.75%) |
Jul 01, 2016 | 72.16 | 73.86 | 73.86 | 73.86 | 1,748,763 | +1.83(+2.53%) |
Jun 30, 2016 | 71.87 | 73.12 | 70.77 | 72.04 | 27,408,904 | +0.17(+0.24%) |
Jun 29, 2016 | 72.17 | 72.53 | 71.38 | 71.86 | 2,123,464 | +0.75(+1.06%) |
Jun 28, 2016 | 69.77 | 71.29 | 69.16 | 71.11 | 2,980,760 | +2.68(+3.92%) |
Jun 27, 2016 | 70.34 | 70.93 | 68.00 | 68.43 | 2,984,701 | -3.31(-4.61%) |
Jun 24, 2016 | 73.82 | 74.90 | 71.39 | 71.74 | 2,714,266 | -4.92(-6.42%) |
Jun 23, 2016 | 76.25 | 76.94 | 76.11 | 76.66 | 879,412 | +0.98(+1.30%) |
Jun 22, 2016 | 75.95 | 76.18 | 75.22 | 75.68 | 1,116,467 | -0.27(-0.36%) |
Jun 21, 2016 | 75.34 | 76.15 | 74.48 | 75.95 | 1,325,681 | +0.55(+0.73%) |
Jun 20, 2016 | 75.85 | 76.28 | 75.08 | 75.40 | 1,912,226 | +0.19(+0.25%) |
Jun 17, 2016 | 75.56 | 77.20 | 74.67 | 75.21 | 3,887,622 | +2.55(+3.51%) |
Jun 16, 2016 | 72.04 | 72.71 | 71.67 | 72.65 | 1,000,835 | +0.25(+0.35%) |
Jun 15, 2016 | 71.37 | 72.71 | 71.23 | 72.40 | 1,578,932 | +1.19(+1.67%) |
Jun 14, 2016 | 70.85 | 71.28 | 69.96 | 71.21 | 1,280,347 | +0.23(+0.32%) |
Jun 13, 2016 | 72.08 | 72.45 | 70.95 | 70.98 | 1,229,901 | -1.25(-1.73%) |
Jun 10, 2016 | 72.39 | 72.77 | 71.71 | 72.23 | 1,132,534 | -0.39(-0.54%) |
Jun 09, 2016 | 72.97 | 73.31 | 72.23 | 72.62 | 1,242,872 | -0.86(-1.17%) |
Jun 08, 2016 | 73.84 | 74.53 | 73.13 | 73.48 | 1,684,622 | -0.07(-0.10%) |
Jun 07, 2016 | 73.64 | 74.03 | 73.11 | 73.55 | 943,567 | +0.30(+0.41%) |
Jun 06, 2016 | 72.82 | 74.34 | 72.48 | 73.25 | 1,158,281 | +0.87(+1.20%) |
Jun 03, 2016 | 72.39 | 72.70 | 71.62 | 72.39 | 944,990 | +0.14(+0.20%) |
Jun 02, 2016 | 71.60 | 72.34 | 71.59 | 72.24 | 696,165 | +0.14(+0.20%) |
Jun 01, 2016 | 71.03 | 72.39 | 70.15 | 72.10 | 1,429,188 | +1.07(+1.50%) |
May 31, 2016 | 72.02 | 72.45 | 70.59 | 71.03 | 1,642,626 | -1.44(-1.99%) |
May 27, 2016 | 71.48 | 72.47 | 72.47 | 72.47 | 1,206,527 | +0.95(+1.33%) |
May 26, 2016 | 71.73 | 72.14 | 70.71 | 71.52 | 1,344,735 | +0.15(+0.22%) |
May 25, 2016 | 69.58 | 71.52 | 69.12 | 71.36 | 1,326,387 | +2.29(+3.31%) |
May 24, 2016 | 69.57 | 70.11 | 69.05 | 69.07 | 2,019,613 | -0.03(-0.04%) |
May 23, 2016 | 68.64 | 69.45 | 68.64 | 69.10 | 1,301,846 | +0.01(+0.01%) |
May 20, 2016 | 69.15 | 70.02 | 68.88 | 69.09 | 1,377,871 | +0.53(+0.78%) |
May 19, 2016 | 68.49 | 69.37 | 67.86 | 68.56 | 1,790,101 | -0.36(-0.53%) |
May 18, 2016 | 68.61 | 69.90 | 68.56 | 68.92 | 1,767,086 | +0.00(+0.00%) |
May 17, 2016 | 70.41 | 70.81 | 68.72 | 68.92 | 2,022,860 | -1.48(-2.11%) |
May 16, 2016 | 69.51 | 70.94 | 69.45 | 70.40 | 2,036,272 | +1.49(+2.17%) |
May 13, 2016 | 68.40 | 69.07 | 67.27 | 68.91 | 2,419,471 | +0.26(+0.38%) |
May 12, 2016 | 68.41 | 69.16 | 67.64 | 68.65 | 2,421,441 | +1.10(+1.63%) |
May 11, 2016 | 64.03 | 68.53 | 63.94 | 67.55 | 6,404,031 | +6.14(+10.01%) |
May 10, 2016 | 60.97 | 61.90 | 60.68 | 61.40 | 1,675,464 | +0.52(+0.86%) |
May 09, 2016 | 61.86 | 63.54 | 60.69 | 60.88 | 1,966,469 | -1.22(-1.97%) |
May 06, 2016 | 60.60 | 62.50 | 60.32 | 62.10 | 1,574,347 | +1.38(+2.28%) |
May 05, 2016 | 60.42 | 61.65 | 60.42 | 60.71 | 1,162,342 | +0.46(+0.77%) |
May 04, 2016 | 60.61 | 61.14 | 60.04 | 60.25 | 871,334 | -0.67(-1.10%) |
May 03, 2016 | 61.13 | 61.61 | 60.47 | 60.92 | 964,315 | -0.52(-0.84%) |
May 02, 2016 | 60.10 | 61.85 | 59.88 | 61.44 | 1,301,032 | +1.57(+2.63%) |
Apr 29, 2016 | 60.13 | 60.13 | 59.33 | 59.86 | 1,181,857 | -0.24(-0.39%) |
Apr 28, 2016 | 61.05 | 61.21 | 59.85 | 60.10 | 717,850 | -1.30(-2.12%) |
Apr 27, 2016 | 61.23 | 62.21 | 60.88 | 61.40 | 903,401 | +0.09(+0.15%) |
Apr 26, 2016 | 60.60 | 61.48 | 60.42 | 61.31 | 1,361,493 | +1.06(+1.76%) |
Apr 25, 2016 | 60.05 | 60.51 | 59.85 | 60.25 | 1,110,609 | +0.32(+0.53%) |
Apr 22, 2016 | 59.41 | 60.36 | 59.41 | 59.94 | 1,403,157 | +0.54(+0.91%) |
Apr 21, 2016 | 59.40 | 59.71 | 59.29 | 59.39 | 1,423,847 | -0.01(-0.02%) |
Apr 20, 2016 | 59.02 | 59.50 | 58.36 | 59.40 | 1,678,891 | +0.28(+0.47%) |
Apr 19, 2016 | 59.58 | 59.58 | 58.45 | 59.12 | 2,164,127 | -0.14(-0.23%) |
Apr 18, 2016 | 58.71 | 59.31 | 58.59 | 59.26 | 1,038,478 | +0.11(+0.18%) |
Apr 15, 2016 | 59.48 | 59.58 | 58.85 | 59.15 | 1,656,867 | -0.07(-0.12%) |
Apr 14, 2016 | 59.03 | 59.62 | 58.71 | 59.22 | 2,044,291 | +0.41(+0.69%) |
Apr 13, 2016 | 59.54 | 60.01 | 58.30 | 58.81 | 2,569,851 | -0.27(-0.46%) |
Apr 12, 2016 | 59.34 | 59.58 | 59.05 | 59.09 | 1,182,592 | +0.05(+0.08%) |
Apr 11, 2016 | 58.93 | 59.66 | 58.85 | 59.04 | 1,236,147 | +0.36(+0.62%) |
Apr 08, 2016 | 59.39 | 59.47 | 58.33 | 58.68 | 1,723,689 | +0.14(+0.25%) |
Apr 07, 2016 | 59.63 | 60.56 | 58.13 | 58.53 | 1,467,902 | -1.21(-2.03%) |
Apr 06, 2016 | 58.30 | 59.79 | 57.66 | 59.75 | 1,367,380 | +1.38(+2.37%) |
Apr 05, 2016 | 58.47 | 59.25 | 57.96 | 58.36 | 909,124 | -0.75(-1.27%) |
Apr 04, 2016 | 59.16 | 59.63 | 58.80 | 59.11 | 1,624,762 | +0.12(+0.20%) |
Apr 01, 2016 | 57.40 | 59.27 | 57.36 | 58.99 | 2,714,228 | +1.15(+1.99%) |
Mar 31, 2016 | 57.80 | 58.21 | 57.59 | 57.85 | 1,353,619 | -0.05(-0.09%) |
Mar 30, 2016 | 57.27 | 58.14 | 56.92 | 57.90 | 1,187,155 | +0.93(+1.64%) |
Mar 29, 2016 | 56.18 | 57.00 | 55.66 | 56.97 | 881,884 | +0.76(+1.35%) |
Mar 28, 2016 | 56.09 | 56.33 | 55.67 | 56.21 | 897,176 | +0.18(+0.32%) |
Mar 24, 2016 | 54.90 | 56.03 | 56.03 | 56.03 | 785,784 | +0.48(+0.86%) |
Mar 23, 2016 | 56.05 | 56.27 | 55.43 | 55.55 | 1,166,174 | -0.70(-1.24%) |
Mar 22, 2016 | 55.52 | 56.61 | 55.37 | 56.24 | 1,354,656 | +0.47(+0.84%) |
Mar 21, 2016 | 55.54 | 56.04 | 55.15 | 55.77 | 1,276,756 | +0.24(+0.42%) |
Mar 18, 2016 | 56.43 | 56.78 | 54.92 | 55.54 | 2,108,193 | -0.95(-1.68%) |
Mar 17, 2016 | 55.62 | 56.89 | 55.01 | 56.49 | 1,475,873 | +0.73(+1.31%) |
Mar 16, 2016 | 53.48 | 55.82 | 53.48 | 55.76 | 1,614,964 | +2.20(+4.11%) |
Mar 15, 2016 | 53.69 | 54.33 | 53.24 | 53.56 | 1,457,080 | -0.75(-1.38%) |
Mar 14, 2016 | 54.63 | 55.16 | 54.05 | 54.31 | 1,492,761 | -0.83(-1.50%) |
Mar 11, 2016 | 53.83 | 55.73 | 53.52 | 55.14 | 1,232,330 | +1.67(+3.13%) |
Mar 10, 2016 | 53.92 | 54.51 | 53.06 | 53.46 | 1,516,376 | -0.77(-1.43%) |
Mar 09, 2016 | 52.94 | 54.33 | 52.76 | 54.24 | 1,575,121 | +1.58(+3.01%) |
Mar 08, 2016 | 52.52 | 53.24 | 52.26 | 52.65 | 1,668,829 | -0.29(-0.54%) |
Mar 07, 2016 | 53.14 | 53.99 | 52.15 | 52.94 | 2,008,147 | -0.33(-0.63%) |
Mar 04, 2016 | 51.79 | 53.14 | 51.63 | 53.27 | 1,548,603 | +1.76(+3.41%) |
Mar 03, 2016 | 51.75 | 52.12 | 50.45 | 51.52 | 1,397,023 | -0.44(-0.85%) |
Mar 02, 2016 | 52.45 | 53.50 | 51.65 | 51.96 | 1,271,612 | -0.86(-1.62%) |
Mar 01, 2016 | 51.43 | 52.99 | 51.32 | 52.81 | 1,648,241 | +2.20(+4.34%) |
Feb 29, 2016 | 50.96 | 52.17 | 50.52 | 50.62 | 1,607,964 | -0.31(-0.60%) |
Feb 26, 2016 | 50.36 | 51.19 | 50.01 | 50.92 | 982,980 | +1.01(+2.02%) |
Feb 25, 2016 | 48.26 | 49.93 | 47.95 | 49.91 | 925,219 | +1.92(+4.00%) |
Feb 24, 2016 | 46.79 | 48.04 | 45.94 | 48.00 | 1,078,502 | +0.59(+1.23%) |
Feb 23, 2016 | 49.04 | 50.05 | 47.28 | 47.41 | 1,359,386 | -1.95(-3.96%) |
Feb 22, 2016 | 49.37 | 49.96 | 49.20 | 49.36 | 1,535,651 | +0.32(+0.64%) |
Feb 19, 2016 | 49.00 | 49.10 | 47.96 | 49.05 | 1,151,732 | -0.05(-0.09%) |
Feb 18, 2016 | 46.22 | 50.05 | 45.87 | 49.09 | 3,381,617 | +1.58(+3.34%) |
Feb 17, 2016 | 47.66 | 48.84 | 47.28 | 47.51 | 1,980,074 | +0.41(+0.86%) |
Feb 16, 2016 | 46.99 | 47.38 | 45.96 | 47.10 | 1,834,903 | +0.85(+1.83%) |
Feb 12, 2016 | 45.63 | 46.26 | 46.26 | 46.26 | 1,314,307 | +1.16(+2.58%) |
Feb 11, 2016 | 43.92 | 45.76 | 43.59 | 45.10 | 1,317,296 | +0.00(+0.00%) |
Feb 10, 2016 | 45.56 | 45.96 | 44.48 | 45.10 | 1,223,374 | +0.18(+0.40%) |
Feb 09, 2016 | 43.41 | 45.04 | 43.29 | 44.92 | 1,898,602 | +0.99(+2.25%) |
Feb 08, 2016 | 45.84 | 45.84 | 42.76 | 43.93 | 2,155,599 | -2.48(-5.34%) |
Feb 05, 2016 | 46.26 | 47.45 | 45.66 | 46.40 | 1,533,134 | -0.37(-0.79%) |
Feb 04, 2016 | 48.29 | 48.85 | 46.12 | 46.77 | 2,458,881 | -1.41(-2.93%) |
Feb 03, 2016 | 47.41 | 48.28 | 46.06 | 48.19 | 1,607,951 | +1.49(+3.20%) |
Feb 02, 2016 | 46.97 | 47.74 | 46.23 | 46.69 | 1,421,115 | -0.86(-1.82%) |
Feb 01, 2016 | 46.70 | 47.67 | 45.89 | 47.55 | 1,625,863 | +0.16(+0.34%) |
Jan 29, 2016 | 46.63 | 47.41 | 46.05 | 47.39 | 3,207,455 | +0.79(+1.70%) |
Jan 28, 2016 | 46.50 | 47.28 | 46.17 | 46.60 | 1,306,998 | +0.75(+1.63%) |
Jan 27, 2016 | 46.41 | 47.05 | 45.41 | 45.85 | 1,588,441 | -0.86(-1.83%) |
Jan 26, 2016 | 45.35 | 47.24 | 45.09 | 46.71 | 1,693,006 | +1.71(+3.80%) |
Jan 25, 2016 | 46.00 | 46.14 | 44.75 | 45.00 | 1,815,040 | -1.18(-2.55%) |
Jan 22, 2016 | 45.61 | 47.06 | 45.60 | 46.18 | 1,703,009 | +1.67(+3.76%) |
Jan 21, 2016 | 43.21 | 45.68 | 42.69 | 44.50 | 2,048,535 | +1.28(+2.96%) |
Jan 20, 2016 | 42.82 | 43.93 | 41.64 | 43.22 | 1,506,665 | -0.37(-0.85%) |
Jan 19, 2016 | 43.65 | 44.57 | 42.83 | 43.59 | 1,888,009 | +0.46(+1.06%) |
Jan 15, 2016 | 42.89 | 43.13 | 43.13 | 43.13 | 1,607,091 | -0.89(-2.02%) |
Jan 14, 2016 | 43.24 | 44.70 | 42.17 | 44.03 | 1,447,428 | +1.07(+2.49%) |
Jan 13, 2016 | 44.67 | 46.16 | 42.59 | 42.95 | 1,625,354 | -1.12(-2.53%) |
Jan 12, 2016 | 43.93 | 44.28 | 43.26 | 44.07 | 1,442,898 | +0.82(+1.89%) |
Jan 11, 2016 | 44.33 | 44.59 | 42.66 | 43.25 | 1,458,571 | -0.87(-1.98%) |
Jan 08, 2016 | 45.42 | 45.99 | 44.09 | 44.12 | 1,252,199 | -0.85(-1.88%) |
Jan 07, 2016 | 46.15 | 46.55 | 44.55 | 44.97 | 1,689,340 | -2.12(-4.51%) |
Jan 06, 2016 | 48.14 | 48.84 | 46.67 | 47.10 | 1,377,283 | -2.15(-4.37%) |
Jan 05, 2016 | 50.01 | 50.51 | 48.51 | 49.25 | 1,368,547 | -0.77(-1.53%) |
Jan 04, 2016 | 49.49 | 50.14 | 48.86 | 50.01 | 1,426,895 | -0.41(-0.82%) |
Dec 31, 2015 | 50.47 | 50.43 | 50.43 | 50.43 | 736,403 | -0.30(-0.59%) |
Dec 30, 2015 | 50.80 | 51.50 | 50.65 | 50.72 | 814,933 | -0.35(-0.69%) |
Dec 29, 2015 | 51.69 | 52.21 | 50.63 | 51.08 | 843,708 | -0.02(-0.04%) |
Dec 28, 2015 | 50.17 | 51.13 | 49.63 | 51.09 | 951,194 | +0.72(+1.43%) |
Dec 24, 2015 | 50.64 | 50.37 | 50.37 | 50.37 | 422,848 | -0.31(-0.60%) |
Dec 23, 2015 | 49.12 | 50.82 | 49.06 | 50.68 | 1,186,697 | +1.78(+3.65%) |
Dec 22, 2015 | 46.46 | 49.31 | 46.30 | 48.90 | 1,287,771 | +2.57(+5.54%) |
Dec 21, 2015 | 46.46 | 46.70 | 45.73 | 46.33 | 934,356 | +0.25(+0.55%) |
Dec 18, 2015 | 46.83 | 48.00 | 45.89 | 46.08 | 2,346,318 | -1.12(-2.37%) |
Dec 17, 2015 | 46.81 | 47.81 | 46.21 | 47.19 | 1,906,104 | +0.53(+1.14%) |
Dec 16, 2015 | 44.25 | 46.87 | 43.94 | 46.66 | 2,504,012 | +2.84(+6.47%) |
Dec 15, 2015 | 43.31 | 44.42 | 43.22 | 43.83 | 1,146,714 | +0.83(+1.93%) |
Dec 14, 2015 | 43.06 | 43.19 | 41.72 | 43.00 | 1,763,023 | -0.17(-0.40%) |
Dec 11, 2015 | 43.19 | 43.58 | 42.59 | 43.17 | 1,554,549 | -0.87(-1.98%) |
Dec 10, 2015 | 44.69 | 44.72 | 43.88 | 44.04 | 931,561 | -0.72(-1.62%) |
Dec 09, 2015 | 45.44 | 46.02 | 44.41 | 44.77 | 1,748,973 | +0.21(+0.48%) |
Dec 08, 2015 | 45.24 | 45.39 | 44.46 | 44.55 | 817,140 | -1.18(-2.58%) |
Dec 07, 2015 | 47.02 | 47.13 | 45.54 | 45.74 | 1,082,048 | -1.69(-3.57%) |
Dec 04, 2015 | 47.00 | 47.90 | 46.49 | 47.43 | 1,330,440 | +0.14(+0.30%) |
Dec 03, 2015 | 46.78 | 47.40 | 46.39 | 47.28 | 1,621,290 | +0.49(+1.05%) |
Dec 02, 2015 | 47.21 | 47.50 | 46.36 | 46.79 | 1,044,540 | -0.60(-1.27%) |
Dec 01, 2015 | 48.04 | 48.15 | 47.28 | 47.39 | 1,403,113 | -0.55(-1.14%) |
Nov 30, 2015 | 47.70 | 48.05 | 47.53 | 47.94 | 910,521 | +0.40(+0.85%) |
Nov 27, 2015 | 47.35 | 47.74 | 47.22 | 47.53 | 348,631 | +0.19(+0.40%) |
Nov 25, 2015 | 47.34 | 47.35 | 47.35 | 47.35 | 725,908 | -0.10(-0.21%) |
Nov 24, 2015 | 46.50 | 47.52 | 46.25 | 47.44 | 1,751,613 | +0.81(+1.73%) |
Nov 23, 2015 | 46.16 | 46.68 | 45.86 | 46.64 | 1,799,070 | +0.39(+0.85%) |
Nov 20, 2015 | 45.59 | 46.51 | 45.42 | 46.25 | 1,457,151 | +0.88(+1.93%) |
Nov 19, 2015 | 45.20 | 45.77 | 45.03 | 45.37 | 1,191,532 | -0.11(-0.24%) |
Nov 18, 2015 | 43.53 | 45.52 | 43.39 | 45.48 | 1,780,809 | +2.05(+4.72%) |
Nov 17, 2015 | 43.06 | 43.79 | 42.66 | 43.43 | 1,947,619 | +0.48(+1.13%) |
Nov 16, 2015 | 42.45 | 43.02 | 42.08 | 42.94 | 1,144,674 | +0.32(+0.76%) |
Nov 13, 2015 | 41.84 | 43.18 | 41.61 | 42.62 | 2,253,654 | +0.63(+1.49%) |
Nov 12, 2015 | 43.09 | 43.73 | 41.93 | 41.99 | 1,469,552 | -1.77(-4.05%) |
Nov 11, 2015 | 44.62 | 44.74 | 43.35 | 43.77 | 1,838,680 | -0.61(-1.37%) |
Nov 10, 2015 | 44.70 | 45.05 | 44.09 | 44.37 | 1,339,630 | -0.30(-0.68%) |
Nov 09, 2015 | 45.09 | 45.40 | 44.29 | 44.68 | 2,803,949 | -0.68(-1.50%) |
Nov 06, 2015 | 44.29 | 45.50 | 44.16 | 45.36 | 2,485,064 | +1.12(+2.53%) |
Nov 05, 2015 | 46.99 | 47.27 | 43.10 | 44.24 | 6,570,050 | -4.29(-8.83%) |
Nov 04, 2015 | 49.17 | 49.49 | 48.13 | 48.53 | 2,256,398 | -0.40(-0.82%) |
Nov 03, 2015 | 48.72 | 49.66 | 48.57 | 48.93 | 1,747,136 | +0.38(+0.79%) |