Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 80.88 | 81.35 | 79.80 | 81.34 | 1,249,458 | +0.18(+0.22%) |
Jan 30, 2017 | 81.57 | 81.67 | 79.22 | 81.16 | 1,976,275 | -0.60(-0.73%) |
Jan 27, 2017 | 81.98 | 81.98 | 80.89 | 81.76 | 1,487,100 | +0.12(+0.15%) |
Jan 26, 2017 | 82.77 | 82.94 | 81.48 | 81.64 | 1,515,815 | -1.01(-1.22%) |
Jan 25, 2017 | 82.87 | 83.96 | 82.43 | 82.65 | 1,880,649 | +0.65(+0.79%) |
Jan 24, 2017 | 81.60 | 82.63 | 81.53 | 82.00 | 1,814,753 | +0.46(+0.56%) |
Jan 23, 2017 | 81.39 | 81.91 | 80.91 | 81.54 | 1,204,968 | -0.13(-0.16%) |
Jan 20, 2017 | 80.70 | 81.89 | 80.24 | 81.67 | 6,042,539 | +1.69(+2.11%) |
Jan 19, 2017 | 80.26 | 80.78 | 79.65 | 79.98 | 1,498,045 | +0.27(+0.34%) |
Jan 18, 2017 | 79.10 | 80.06 | 78.69 | 79.71 | 1,676,898 | +1.09(+1.39%) |
Jan 17, 2017 | 80.97 | 81.23 | 78.29 | 78.62 | 2,403,471 | -2.70(-3.32%) |
Jan 13, 2017 | 81.32 | 81.32 | 81.32 | 0 | +0.67(+0.83%) | |
Jan 12, 2017 | 80.72 | 80.86 | 79.24 | 80.65 | 1,646,368 | -0.22(-0.27%) |
Jan 11, 2017 | 79.97 | 81.03 | 79.17 | 80.87 | 1,764,535 | +0.89(+1.11%) |
Jan 10, 2017 | 79.29 | 80.37 | 78.56 | 79.98 | 1,796,034 | +0.39(+0.49%) |
Jan 09, 2017 | 78.95 | 79.74 | 78.26 | 79.59 | 1,489,060 | +0.29(+0.37%) |
Jan 06, 2017 | 77.28 | 79.81 | 76.89 | 79.30 | 1,587,682 | +2.37(+3.08%) |
Jan 05, 2017 | 77.08 | 77.63 | 76.33 | 76.93 | 1,368,229 | -0.59(-0.76%) |
Jan 04, 2017 | 76.19 | 77.96 | 76.09 | 77.52 | 1,889,516 | +1.34(+1.76%) |
Jan 03, 2017 | 74.61 | 77.10 | 74.50 | 76.18 | 1,896,507 | +2.17(+2.93%) |
Dec 30, 2016 | 74.01 | 74.01 | 74.01 | 0 | -0.97(-1.29%) | |
Dec 29, 2016 | 74.87 | 75.44 | 74.50 | 74.98 | 1,019,463 | -0.04(-0.05%) |
Dec 28, 2016 | 75.93 | 76.02 | 74.51 | 75.02 | 878,482 | -0.96(-1.26%) |
Dec 27, 2016 | 76.06 | 76.50 | 75.40 | 75.98 | 1,156,585 | -0.02(-0.03%) |
Dec 23, 2016 | 76.00 | 76.00 | 76.00 | 0 | +1.42(+1.90%) | |
Dec 22, 2016 | 75.33 | 75.63 | 74.34 | 74.58 | 2,102,411 | -1.05(-1.39%) |
Dec 21, 2016 | 76.05 | 76.28 | 75.27 | 75.63 | 1,568,023 | -0.38(-0.50%) |
Dec 20, 2016 | 76.16 | 76.53 | 74.88 | 76.01 | 1,630,903 | +0.31(+0.41%) |
Dec 19, 2016 | 76.76 | 77.08 | 75.43 | 75.70 | 2,005,494 | -0.78(-1.02%) |
Dec 16, 2016 | 79.03 | 79.23 | 76.34 | 76.48 | 5,326,956 | -2.44(-3.09%) |
Dec 15, 2016 | 76.86 | 79.43 | 75.97 | 78.92 | 3,745,442 | +2.09(+2.72%) |
Dec 14, 2016 | 79.69 | 79.92 | 76.15 | 76.83 | 3,289,259 | -2.84(-3.56%) |
Dec 13, 2016 | 78.99 | 80.34 | 78.80 | 79.67 | 2,720,455 | +1.30(+1.66%) |
Dec 12, 2016 | 81.07 | 81.76 | 77.58 | 78.37 | 2,862,260 | -2.74(-3.38%) |
Dec 09, 2016 | 82.29 | 83.08 | 80.66 | 81.11 | 2,371,297 | -0.63(-0.77%) |
Dec 08, 2016 | 80.58 | 82.77 | 80.00 | 81.74 | 4,003,357 | +1.40(+1.74%) |
Dec 07, 2016 | 76.26 | 80.92 | 75.42 | 80.34 | 7,717,440 | +4.02(+5.27%) |
Dec 06, 2016 | 71.27 | 77.87 | 70.73 | 76.32 | 7,002,108 | +5.14(+7.22%) |
Dec 05, 2016 | 70.44 | 72.41 | 70.15 | 71.18 | 2,230,221 | +0.61(+0.86%) |
Dec 02, 2016 | 69.02 | 70.87 | 68.06 | 70.57 | 3,173,622 | +1.35(+1.95%) |
Dec 01, 2016 | 72.77 | 73.24 | 69.00 | 69.22 | 4,349,274 | -3.39(-4.67%) |
Nov 30, 2016 | 72.71 | 74.72 | 70.55 | 72.61 | 8,438,146 | -2.65(-3.52%) |
Nov 29, 2016 | 75.31 | 75.98 | 75.03 | 75.26 | 2,833,302 | +0.08(+0.11%) |
Nov 28, 2016 | 75.52 | 76.31 | 74.93 | 75.18 | 1,611,668 | -0.65(-0.86%) |
Nov 25, 2016 | 75.51 | 76.18 | 75.05 | 75.83 | 786,332 | +0.68(+0.90%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.06(-0.08%) | |
Nov 22, 2016 | 75.49 | 75.78 | 74.68 | 75.21 | 1,990,244 | -0.31(-0.41%) |
Nov 21, 2016 | 77.40 | 77.65 | 75.44 | 75.52 | 2,183,339 | -1.38(-1.79%) |
Nov 18, 2016 | 78.21 | 78.40 | 76.48 | 76.90 | 2,243,358 | -1.56(-1.99%) |
Nov 17, 2016 | 77.54 | 78.58 | 77.08 | 78.46 | 1,775,175 | +0.89(+1.15%) |
Nov 16, 2016 | 74.92 | 78.42 | 74.79 | 77.57 | 4,173,256 | +2.42(+3.22%) |
Nov 15, 2016 | 73.86 | 75.75 | 73.75 | 75.15 | 2,192,775 | +1.60(+2.18%) |
Nov 14, 2016 | 74.37 | 75.18 | 73.44 | 73.55 | 2,451,590 | -0.26(-0.35%) |
Nov 11, 2016 | 73.20 | 74.04 | 72.88 | 73.81 | 2,710,504 | +0.32(+0.44%) |
Nov 10, 2016 | 73.50 | 75.18 | 72.41 | 73.49 | 2,917,554 | +0.86(+1.18%) |
Nov 09, 2016 | 69.54 | 73.93 | 69.51 | 72.63 | 3,060,867 | -0.06(-0.08%) |
Nov 08, 2016 | 71.77 | 72.99 | 71.36 | 72.69 | 1,519,589 | +0.69(+0.96%) |
Nov 07, 2016 | 70.81 | 72.12 | 70.32 | 72.00 | 2,361,589 | +2.56(+3.69%) |
Nov 04, 2016 | 67.15 | 70.24 | 67.15 | 69.44 | 2,714,110 | +1.83(+2.71%) |
Nov 03, 2016 | 68.91 | 69.21 | 67.52 | 67.61 | 1,422,980 | -1.07(-1.56%) |
Nov 02, 2016 | 70.18 | 70.40 | 67.87 | 68.68 | 2,032,670 | -1.42(-2.03%) |
Nov 01, 2016 | 72.40 | 72.40 | 69.38 | 70.10 | 1,957,511 | -2.18(-3.02%) |
Oct 31, 2016 | 72.29 | 72.66 | 71.48 | 72.28 | 1,397,631 | +0.42(+0.58%) |
Oct 28, 2016 | 70.71 | 72.44 | 70.59 | 71.86 | 1,502,059 | +1.28(+1.81%) |
Oct 27, 2016 | 71.22 | 72.12 | 70.46 | 70.58 | 1,216,293 | -0.08(-0.11%) |
Oct 26, 2016 | 71.23 | 72.00 | 70.60 | 70.66 | 1,118,942 | -0.70(-0.98%) |
Oct 25, 2016 | 72.07 | 72.41 | 70.92 | 71.36 | 1,754,365 | -0.86(-1.19%) |
Oct 24, 2016 | 71.73 | 72.75 | 71.20 | 72.22 | 1,342,082 | +1.04(+1.46%) |
Oct 21, 2016 | 70.85 | 71.34 | 70.00 | 71.18 | 1,117,542 | +0.05(+0.07%) |
Oct 20, 2016 | 70.75 | 71.40 | 70.07 | 71.13 | 1,127,374 | +0.35(+0.49%) |
Oct 19, 2016 | 70.13 | 70.94 | 69.86 | 70.78 | 957,167 | +0.65(+0.93%) |
Oct 18, 2016 | 69.92 | 70.32 | 69.55 | 70.13 | 1,047,236 | +1.28(+1.86%) |
Oct 17, 2016 | 69.33 | 69.86 | 68.77 | 68.85 | 1,080,445 | -0.61(-0.88%) |
Oct 14, 2016 | 71.23 | 71.23 | 69.29 | 69.46 | 1,169,268 | +0.17(+0.25%) |
Oct 13, 2016 | 69.66 | 69.70 | 68.40 | 69.29 | 1,690,586 | -1.04(-1.48%) |
Oct 12, 2016 | 70.43 | 70.60 | 69.76 | 70.33 | 1,419,863 | +0.16(+0.23%) |
Oct 11, 2016 | 72.31 | 72.77 | 69.86 | 70.17 | 1,704,090 | -2.04(-2.83%) |
Oct 10, 2016 | 72.00 | 73.07 | 72.00 | 72.21 | 1,260,227 | +0.20(+0.28%) |
Oct 07, 2016 | 72.80 | 72.80 | 71.47 | 72.01 | 1,598,028 | -0.82(-1.13%) |
Oct 06, 2016 | 73.18 | 73.40 | 71.76 | 72.83 | 1,415,103 | -0.38(-0.52%) |
Oct 05, 2016 | 71.57 | 73.24 | 71.57 | 73.21 | 1,708,223 | +1.79(+2.51%) |
Oct 04, 2016 | 71.32 | 72.53 | 71.00 | 71.42 | 1,557,611 | +0.24(+0.34%) |
Oct 03, 2016 | 71.15 | 72.26 | 70.85 | 71.18 | 2,202,833 | -1.15(-1.59%) |
Sep 30, 2016 | 72.03 | 72.59 | 71.41 | 72.33 | 1,512,176 | +0.74(+1.03%) |
Sep 29, 2016 | 72.59 | 72.80 | 71.41 | 71.59 | 1,425,419 | -1.06(-1.46%) |
Sep 28, 2016 | 72.20 | 72.69 | 71.55 | 72.65 | 1,796,515 | +0.75(+1.04%) |
Sep 27, 2016 | 70.97 | 71.93 | 70.83 | 71.90 | 1,459,406 | +0.82(+1.15%) |
Sep 26, 2016 | 71.27 | 71.64 | 70.58 | 71.08 | 1,490,503 | -0.59(-0.82%) |
Sep 23, 2016 | 72.19 | 72.42 | 71.53 | 71.67 | 1,568,668 | -0.68(-0.94%) |
Sep 22, 2016 | 72.26 | 72.62 | 71.76 | 72.35 | 1,858,380 | +0.66(+0.92%) |
Sep 21, 2016 | 68.91 | 71.78 | 68.91 | 71.69 | 3,217,240 | +2.90(+4.22%) |
Sep 20, 2016 | 68.67 | 69.57 | 68.32 | 68.79 | 1,692,980 | +0.66(+0.97%) |
Sep 19, 2016 | 67.95 | 69.20 | 67.65 | 68.13 | 2,029,703 | +0.53(+0.78%) |
Sep 16, 2016 | 66.90 | 67.99 | 66.36 | 67.60 | 7,049,208 | +0.21(+0.31%) |
Sep 15, 2016 | 65.70 | 67.40 | 65.50 | 67.39 | 2,290,616 | +1.88(+2.87%) |
Sep 14, 2016 | 65.76 | 66.24 | 65.06 | 65.51 | 1,843,715 | -0.27(-0.41%) |
Sep 13, 2016 | 66.31 | 66.90 | 65.36 | 65.78 | 2,290,076 | -1.57(-2.33%) |
Sep 12, 2016 | 65.92 | 67.47 | 65.39 | 67.35 | 2,676,075 | +0.51(+0.76%) |
Sep 09, 2016 | 68.17 | 68.65 | 66.84 | 66.84 | 2,205,537 | -1.97(-2.86%) |
Sep 08, 2016 | 68.41 | 69.15 | 68.16 | 68.81 | 1,640,543 | +0.21(+0.31%) |
Sep 07, 2016 | 67.58 | 68.76 | 67.57 | 68.60 | 1,956,620 | +0.91(+1.34%) |
Sep 06, 2016 | 68.20 | 68.20 | 67.05 | 67.69 | 1,775,543 | -0.32(-0.47%) |
Sep 02, 2016 | 67.93 | 68.01 | 68.01 | 68.01 | 1,113,300 | +0.64(+0.95%) |
Sep 01, 2016 | 67.42 | 67.67 | 66.78 | 67.37 | 1,299,821 | -0.03(-0.04%) |
Aug 31, 2016 | 67.85 | 68.05 | 67.01 | 67.40 | 2,264,582 | -0.63(-0.93%) |
Aug 30, 2016 | 67.80 | 68.75 | 67.52 | 68.03 | 2,403,324 | -0.29(-0.42%) |
Aug 29, 2016 | 68.50 | 68.89 | 67.86 | 68.32 | 3,127,566 | -0.55(-0.80%) |
Aug 26, 2016 | 66.00 | 69.21 | 65.06 | 68.87 | 6,591,406 | +5.17(+8.12%) |
Aug 25, 2016 | 63.21 | 63.92 | 63.00 | 63.70 | 3,071,653 | +0.53(+0.84%) |
Aug 24, 2016 | 63.31 | 63.79 | 62.96 | 63.17 | 1,498,740 | -0.29(-0.46%) |
Aug 23, 2016 | 63.62 | 64.00 | 63.32 | 63.46 | 1,554,989 | +0.17(+0.27%) |
Aug 22, 2016 | 63.33 | 63.59 | 62.68 | 63.29 | 1,192,688 | -0.45(-0.71%) |
Aug 19, 2016 | 63.34 | 63.84 | 62.60 | 63.74 | 1,380,800 | +0.24(+0.38%) |
Aug 18, 2016 | 62.89 | 63.76 | 62.72 | 63.50 | 1,951,122 | +0.71(+1.13%) |
Aug 17, 2016 | 62.59 | 62.85 | 61.99 | 62.79 | 1,124,239 | +0.14(+0.22%) |
Aug 16, 2016 | 62.91 | 63.26 | 62.61 | 62.65 | 1,609,969 | -0.33(-0.52%) |
Aug 15, 2016 | 61.90 | 63.21 | 61.40 | 62.98 | 1,576,635 | +1.15(+1.86%) |
Aug 12, 2016 | 61.36 | 61.96 | 60.95 | 61.83 | 1,337,432 | +0.12(+0.19%) |
Aug 11, 2016 | 60.49 | 61.75 | 58.78 | 61.71 | 1,629,216 | +1.41(+2.34%) |
Aug 10, 2016 | 60.31 | 60.39 | 59.81 | 60.30 | 893,671 | -0.04(-0.07%) |
Aug 09, 2016 | 59.52 | 60.49 | 59.41 | 60.34 | 1,518,387 | +0.97(+1.63%) |
Aug 08, 2016 | 59.46 | 59.88 | 59.26 | 59.37 | 1,297,562 | +0.04(+0.07%) |
Aug 05, 2016 | 58.44 | 59.48 | 58.25 | 59.33 | 1,729,356 | +1.08(+1.85%) |
Aug 04, 2016 | 58.09 | 58.87 | 57.96 | 58.25 | 1,631,293 | +0.30(+0.52%) |
Aug 03, 2016 | 57.78 | 58.40 | 56.80 | 57.95 | 2,727,538 | +0.08(+0.14%) |
Aug 02, 2016 | 59.53 | 59.58 | 57.34 | 57.87 | 1,389,252 | -1.87(-3.13%) |
Aug 01, 2016 | 59.33 | 59.93 | 59.01 | 59.74 | 1,304,641 | +0.29(+0.49%) |
Jul 29, 2016 | 59.50 | 59.67 | 58.64 | 59.45 | 1,194,477 | +0.00(+0.00%) |
Jul 28, 2016 | 59.49 | 60.25 | 59.12 | 59.45 | 942,911 | -0.17(-0.29%) |
Jul 27, 2016 | 58.75 | 59.78 | 58.50 | 59.62 | 1,543,615 | +0.87(+1.48%) |
Jul 26, 2016 | 58.18 | 58.93 | 58.06 | 58.75 | 936,539 | +0.53(+0.91%) |
Jul 25, 2016 | 58.75 | 58.99 | 58.11 | 58.22 | 870,299 | -0.56(-0.95%) |
Jul 22, 2016 | 57.83 | 58.91 | 57.46 | 58.78 | 710,677 | +1.20(+2.08%) |
Jul 21, 2016 | 58.12 | 58.88 | 57.54 | 57.58 | 1,176,398 | -0.69(-1.18%) |
Jul 20, 2016 | 57.85 | 58.63 | 57.38 | 58.27 | 1,987,342 | +0.75(+1.30%) |
Jul 19, 2016 | 57.87 | 58.15 | 57.34 | 57.52 | 861,702 | -0.49(-0.84%) |
Jul 18, 2016 | 57.91 | 58.42 | 57.40 | 58.01 | 1,204,315 | +0.03(+0.05%) |
Jul 15, 2016 | 58.40 | 58.44 | 57.44 | 57.98 | 1,325,089 | -0.18(-0.31%) |
Jul 14, 2016 | 57.57 | 58.28 | 56.90 | 58.16 | 1,840,717 | +1.29(+2.27%) |
Jul 13, 2016 | 57.57 | 58.00 | 56.84 | 56.87 | 1,621,805 | -0.51(-0.89%) |
Jul 12, 2016 | 55.91 | 57.53 | 55.77 | 57.38 | 1,758,977 | +1.89(+3.41%) |
Jul 11, 2016 | 55.62 | 55.96 | 55.44 | 55.49 | 919,343 | +0.35(+0.63%) |
Jul 08, 2016 | 53.90 | 55.28 | 53.53 | 55.14 | 1,285,500 | +1.61(+3.01%) |
Jul 07, 2016 | 53.13 | 53.60 | 52.94 | 53.53 | 1,143,763 | +0.73(+1.38%) |
Jul 05, 2016 | 53.92 | 53.98 | 52.32 | 52.80 | 1,223,895 | -1.54(-2.83%) |
Jul 01, 2016 | 54.12 | 54.34 | 54.34 | 54.34 | 1,497,000 | +0.20(+0.37%) |
Jun 30, 2016 | 53.30 | 54.14 | 52.99 | 54.14 | 1,875,376 | +0.92(+1.73%) |
Jun 29, 2016 | 51.82 | 53.68 | 51.55 | 53.22 | 2,449,719 | +1.74(+3.38%) |
Jun 28, 2016 | 51.12 | 51.96 | 50.42 | 51.48 | 2,461,224 | +0.94(+1.86%) |
Jun 27, 2016 | 53.34 | 53.54 | 49.82 | 50.54 | 4,721,108 | -3.50(-6.48%) |
Jun 24, 2016 | 56.01 | 56.67 | 53.85 | 54.04 | 4,567,322 | -5.02(-8.50%) |
Jun 23, 2016 | 58.01 | 59.07 | 57.75 | 59.06 | 1,410,187 | +1.68(+2.93%) |
Jun 22, 2016 | 57.72 | 58.29 | 57.33 | 57.38 | 1,071,480 | -0.69(-1.19%) |
Jun 21, 2016 | 57.76 | 58.20 | 57.39 | 58.07 | 1,078,406 | +0.51(+0.89%) |
Jun 20, 2016 | 57.47 | 58.20 | 57.28 | 57.56 | 1,080,177 | +0.88(+1.55%) |
Jun 17, 2016 | 56.74 | 56.99 | 56.07 | 56.68 | 2,216,994 | -0.09(-0.16%) |
Jun 16, 2016 | 56.16 | 56.87 | 55.71 | 56.77 | 1,437,504 | +0.16(+0.28%) |
Jun 15, 2016 | 55.98 | 56.94 | 55.71 | 56.61 | 1,452,147 | +0.90(+1.62%) |
Jun 14, 2016 | 55.76 | 55.94 | 55.29 | 55.71 | 1,443,429 | -0.18(-0.32%) |
Jun 13, 2016 | 55.92 | 56.86 | 55.80 | 55.89 | 1,333,688 | -0.29(-0.52%) |
Jun 10, 2016 | 57.12 | 57.44 | 56.10 | 56.18 | 1,470,975 | -1.61(-2.79%) |
Jun 09, 2016 | 58.23 | 58.45 | 57.66 | 57.79 | 893,517 | -0.74(-1.26%) |
Jun 08, 2016 | 58.64 | 58.83 | 58.21 | 58.53 | 796,424 | -0.15(-0.26%) |
Jun 07, 2016 | 58.63 | 59.00 | 58.25 | 58.68 | 1,354,395 | +0.01(+0.02%) |
Jun 06, 2016 | 58.42 | 58.83 | 58.14 | 58.67 | 1,606,677 | +0.38(+0.65%) |
Jun 03, 2016 | 58.56 | 58.61 | 57.36 | 58.29 | 1,172,759 | -0.47(-0.80%) |
Jun 02, 2016 | 58.23 | 58.77 | 57.75 | 58.76 | 1,032,141 | +0.46(+0.79%) |
Jun 01, 2016 | 57.97 | 58.74 | 57.95 | 58.30 | 1,506,323 | +0.03(+0.05%) |
May 31, 2016 | 59.60 | 59.67 | 57.74 | 58.27 | 3,000,833 | -1.07(-1.80%) |
May 27, 2016 | 58.20 | 59.34 | 59.34 | 59.34 | 1,909,700 | +1.23(+2.12%) |
May 26, 2016 | 58.87 | 59.12 | 57.90 | 58.11 | 1,461,594 | -0.80(-1.36%) |
May 25, 2016 | 58.75 | 59.94 | 58.75 | 58.91 | 2,025,619 | +0.45(+0.77%) |
May 24, 2016 | 57.25 | 58.55 | 57.17 | 58.46 | 1,980,965 | +1.50(+2.63%) |
May 23, 2016 | 56.18 | 57.25 | 55.89 | 56.96 | 3,313,956 | +0.77(+1.37%) |
May 20, 2016 | 57.30 | 57.98 | 55.35 | 56.19 | 4,816,156 | -1.33(-2.31%) |
May 19, 2016 | 57.69 | 58.24 | 56.83 | 57.52 | 2,271,364 | -0.24(-0.42%) |
May 18, 2016 | 57.84 | 58.35 | 57.31 | 57.76 | 2,455,348 | -0.22(-0.38%) |
May 17, 2016 | 58.93 | 59.28 | 57.87 | 57.98 | 1,881,451 | -1.10(-1.86%) |
May 16, 2016 | 57.94 | 59.36 | 57.78 | 59.08 | 2,768,571 | +1.21(+2.09%) |
May 13, 2016 | 57.86 | 58.78 | 57.62 | 57.87 | 1,565,356 | -0.19(-0.33%) |
May 12, 2016 | 59.26 | 59.58 | 57.23 | 58.06 | 1,960,510 | -0.97(-1.64%) |
May 11, 2016 | 59.42 | 59.73 | 59.02 | 59.03 | 1,878,741 | -0.54(-0.91%) |
May 10, 2016 | 58.91 | 59.66 | 58.89 | 59.57 | 2,507,050 | +0.78(+1.33%) |
May 09, 2016 | 58.67 | 59.34 | 58.49 | 58.79 | 1,606,702 | +0.13(+0.22%) |
May 06, 2016 | 58.44 | 59.82 | 58.03 | 58.66 | 2,085,436 | +0.20(+0.34%) |
May 05, 2016 | 59.07 | 59.39 | 58.34 | 58.46 | 1,475,812 | -0.27(-0.46%) |
May 04, 2016 | 59.93 | 60.02 | 58.36 | 58.73 | 2,281,710 | -1.61(-2.67%) |
May 03, 2016 | 60.87 | 61.20 | 59.70 | 60.34 | 1,802,443 | -1.03(-1.68%) |
May 02, 2016 | 60.00 | 61.42 | 59.47 | 61.37 | 1,318,969 | +1.55(+2.59%) |
Apr 29, 2016 | 60.93 | 61.24 | 59.14 | 59.82 | 1,742,752 | -1.57(-2.56%) |
Apr 28, 2016 | 60.81 | 62.34 | 60.72 | 61.39 | 2,500,793 | -0.01(-0.02%) |
Apr 27, 2016 | 61.00 | 62.42 | 60.84 | 61.40 | 2,429,931 | +0.39(+0.64%) |
Apr 26, 2016 | 60.00 | 61.02 | 59.92 | 61.01 | 1,645,456 | +1.02(+1.70%) |
Apr 25, 2016 | 59.36 | 60.00 | 59.31 | 59.99 | 1,337,668 | +0.45(+0.76%) |
Apr 22, 2016 | 60.13 | 60.29 | 59.18 | 59.54 | 1,012,296 | -0.53(-0.88%) |
Apr 21, 2016 | 59.44 | 60.49 | 59.42 | 60.07 | 1,755,273 | +0.68(+1.14%) |
Apr 20, 2016 | 59.17 | 59.84 | 58.86 | 59.39 | 1,270,028 | +0.26(+0.44%) |
Apr 19, 2016 | 59.18 | 59.44 | 58.68 | 59.13 | 1,159,865 | -0.01(-0.02%) |
Apr 18, 2016 | 58.22 | 59.19 | 58.12 | 59.14 | 1,599,157 | +0.72(+1.23%) |
Apr 15, 2016 | 58.00 | 58.52 | 57.44 | 58.42 | 1,792,906 | +0.34(+0.59%) |
Apr 14, 2016 | 57.76 | 58.40 | 57.41 | 58.08 | 990,814 | +0.37(+0.64%) |
Apr 13, 2016 | 56.26 | 57.84 | 55.97 | 57.71 | 1,562,370 | +1.79(+3.20%) |
Apr 12, 2016 | 56.98 | 57.13 | 55.07 | 55.92 | 2,598,543 | -0.95(-1.67%) |
Apr 11, 2016 | 57.07 | 57.88 | 56.77 | 56.87 | 1,300,079 | +0.11(+0.19%) |
Apr 08, 2016 | 56.85 | 57.33 | 56.46 | 56.76 | 1,161,381 | +0.37(+0.66%) |
Apr 07, 2016 | 57.36 | 57.51 | 56.32 | 56.39 | 1,451,304 | -1.39(-2.41%) |
Apr 06, 2016 | 57.06 | 57.80 | 56.47 | 57.78 | 1,628,168 | +0.67(+1.17%) |
Apr 05, 2016 | 57.62 | 57.96 | 56.99 | 57.11 | 1,138,059 | -1.08(-1.86%) |
Apr 04, 2016 | 57.80 | 58.57 | 57.01 | 58.19 | 1,313,980 | +0.42(+0.73%) |
Apr 01, 2016 | 56.57 | 57.84 | 55.34 | 57.77 | 3,741,187 | -0.54(-0.93%) |
Mar 31, 2016 | 57.83 | 58.62 | 57.47 | 58.31 | 1,365,069 | +0.41(+0.71%) |
Mar 30, 2016 | 58.52 | 59.34 | 57.79 | 57.90 | 1,350,747 | -0.33(-0.57%) |
Mar 29, 2016 | 56.74 | 58.41 | 56.74 | 58.23 | 987,332 | +1.12(+1.96%) |
Mar 28, 2016 | 57.31 | 57.60 | 56.35 | 57.11 | 1,121,790 | -0.26(-0.45%) |
Mar 24, 2016 | 56.96 | 57.37 | 57.37 | 57.37 | 1,152,600 | +0.08(+0.14%) |
Mar 23, 2016 | 57.90 | 58.37 | 57.16 | 57.29 | 1,502,504 | -0.69(-1.19%) |
Mar 22, 2016 | 57.80 | 58.60 | 57.03 | 57.98 | 1,297,525 | -0.19(-0.33%) |
Mar 21, 2016 | 57.69 | 58.23 | 57.07 | 58.17 | 1,384,741 | +0.36(+0.62%) |
Mar 18, 2016 | 57.69 | 58.61 | 57.30 | 57.81 | 2,486,468 | +0.75(+1.31%) |
Mar 17, 2016 | 56.92 | 57.34 | 56.39 | 57.06 | 1,591,422 | +0.09(+0.16%) |
Mar 16, 2016 | 56.22 | 57.50 | 55.94 | 56.97 | 2,281,197 | +0.65(+1.15%) |
Mar 15, 2016 | 56.45 | 56.46 | 55.54 | 56.32 | 1,511,331 | -0.38(-0.67%) |
Mar 14, 2016 | 56.21 | 56.95 | 55.98 | 56.70 | 2,004,498 | +0.09(+0.16%) |
Mar 11, 2016 | 56.90 | 57.20 | 56.30 | 56.61 | 3,418,419 | +0.66(+1.18%) |
Mar 10, 2016 | 57.00 | 57.00 | 54.57 | 55.95 | 2,404,867 | -0.74(-1.31%) |
Mar 09, 2016 | 57.13 | 57.42 | 55.85 | 56.69 | 2,179,751 | -0.17(-0.30%) |
Mar 08, 2016 | 57.67 | 57.95 | 56.03 | 56.86 | 2,416,795 | -1.31(-2.25%) |
Mar 07, 2016 | 55.87 | 58.34 | 55.42 | 58.17 | 2,632,186 | +1.92(+3.41%) |
Mar 04, 2016 | 55.25 | 56.03 | 55.02 | 56.25 | 2,792,837 | +1.46(+2.66%) |
Mar 03, 2016 | 54.09 | 54.82 | 53.50 | 54.79 | 1,445,688 | +0.38(+0.70%) |
Mar 02, 2016 | 54.02 | 54.43 | 53.65 | 54.41 | 1,423,739 | +0.10(+0.18%) |
Mar 01, 2016 | 52.40 | 54.37 | 52.12 | 54.31 | 2,822,908 | +2.57(+4.97%) |
Feb 29, 2016 | 50.98 | 52.58 | 50.95 | 51.74 | 3,014,472 | +0.55(+1.07%) |
Feb 26, 2016 | 50.93 | 51.88 | 49.25 | 51.19 | 11,190,122 | +1.77(+3.58%) |
Feb 25, 2016 | 49.49 | 50.28 | 48.75 | 49.42 | 8,672,523 | +0.24(+0.49%) |
Feb 24, 2016 | 49.25 | 49.65 | 48.22 | 49.18 | 6,582,902 | -0.51(-1.03%) |
Feb 23, 2016 | 49.92 | 50.63 | 49.28 | 49.69 | 1,966,871 | -0.66(-1.31%) |
Feb 22, 2016 | 49.90 | 50.77 | 49.47 | 50.35 | 2,235,197 | +0.44(+0.88%) |
Feb 19, 2016 | 47.58 | 50.34 | 47.40 | 49.91 | 3,659,440 | +2.16(+4.52%) |
Feb 18, 2016 | 46.79 | 48.20 | 46.77 | 47.75 | 2,846,483 | +1.08(+2.31%) |
Feb 17, 2016 | 45.34 | 47.07 | 45.34 | 46.67 | 1,917,552 | +1.78(+3.97%) |
Feb 16, 2016 | 44.98 | 45.92 | 44.22 | 44.89 | 2,603,498 | -0.03(-0.07%) |
Feb 12, 2016 | 43.73 | 44.92 | 44.92 | 44.92 | 1,883,900 | +1.66(+3.84%) |
Feb 11, 2016 | 42.80 | 43.69 | 41.85 | 43.26 | 2,507,913 | -0.46(-1.05%) |
Feb 10, 2016 | 43.27 | 44.44 | 42.89 | 43.72 | 2,702,599 | +1.08(+2.53%) |
Feb 09, 2016 | 42.45 | 44.55 | 41.60 | 42.64 | 3,241,930 | -0.81(-1.86%) |
Feb 08, 2016 | 45.58 | 45.76 | 42.24 | 43.45 | 3,008,958 | -2.72(-5.89%) |
Feb 05, 2016 | 48.98 | 49.24 | 45.82 | 46.17 | 3,490,948 | -3.34(-6.75%) |
Feb 04, 2016 | 49.46 | 50.74 | 48.62 | 49.51 | 2,402,754 | -0.05(-0.10%) |
Feb 03, 2016 | 49.90 | 50.90 | 47.47 | 49.56 | 6,834,198 | +3.67(+8.00%) |
Feb 02, 2016 | 47.00 | 47.47 | 45.63 | 45.89 | 1,812,868 | -1.76(-3.69%) |