Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.93 | 55.96 | 54.36 | 55.66 | 445,047 | +1.13(+2.07%) |
Oct 28, 2016 | 53.94 | 55.08 | 53.79 | 54.54 | 519,145 | +0.14(+0.25%) |
Oct 27, 2016 | 54.97 | 55.02 | 53.94 | 54.40 | 512,421 | -0.40(-0.72%) |
Oct 26, 2016 | 54.40 | 55.12 | 54.20 | 54.79 | 291,674 | +0.16(+0.29%) |
Oct 25, 2016 | 54.75 | 55.19 | 53.94 | 54.64 | 536,295 | -0.94(-1.69%) |
Oct 24, 2016 | 55.37 | 56.41 | 54.28 | 55.58 | 452,151 | +0.48(+0.87%) |
Oct 21, 2016 | 53.95 | 55.75 | 53.95 | 55.10 | 684,204 | +0.47(+0.86%) |
Oct 20, 2016 | 51.49 | 55.31 | 50.85 | 54.63 | 1,224,307 | -3.61(-6.20%) |
Oct 19, 2016 | 56.80 | 58.38 | 56.45 | 58.24 | 257,582 | +1.34(+2.35%) |
Oct 18, 2016 | 58.34 | 58.39 | 56.60 | 56.90 | 285,072 | -0.87(-1.50%) |
Oct 17, 2016 | 57.68 | 58.66 | 57.23 | 57.77 | 584,626 | -0.17(-0.29%) |
Oct 14, 2016 | 57.63 | 58.29 | 57.31 | 57.93 | 202,862 | +0.54(+0.95%) |
Oct 13, 2016 | 59.25 | 59.25 | 57.11 | 57.39 | 249,195 | -2.48(-4.15%) |
Oct 12, 2016 | 59.36 | 60.31 | 59.02 | 59.87 | 202,597 | +0.47(+0.79%) |
Oct 11, 2016 | 58.76 | 59.57 | 58.44 | 59.40 | 321,682 | +0.53(+0.89%) |
Oct 10, 2016 | 59.11 | 59.75 | 58.76 | 58.88 | 126,243 | -0.11(-0.19%) |
Oct 07, 2016 | 59.95 | 60.34 | 58.46 | 58.99 | 186,600 | -0.92(-1.54%) |
Oct 06, 2016 | 60.02 | 60.43 | 58.90 | 59.91 | 317,600 | -0.54(-0.89%) |
Oct 05, 2016 | 58.43 | 60.90 | 58.43 | 60.45 | 287,117 | +1.89(+3.23%) |
Oct 04, 2016 | 58.03 | 59.21 | 57.81 | 58.55 | 196,766 | +0.55(+0.96%) |
Oct 03, 2016 | 58.62 | 58.98 | 57.70 | 58.00 | 303,269 | -1.00(-1.69%) |
Sep 30, 2016 | 56.76 | 59.28 | 56.60 | 59.00 | 293,663 | +2.20(+3.87%) |
Sep 29, 2016 | 55.96 | 57.45 | 55.96 | 56.80 | 253,223 | +0.52(+0.92%) |
Sep 28, 2016 | 56.63 | 56.93 | 54.79 | 56.28 | 271,340 | -0.25(-0.44%) |
Sep 27, 2016 | 56.68 | 57.35 | 56.29 | 56.53 | 243,967 | -0.54(-0.95%) |
Sep 26, 2016 | 57.16 | 57.48 | 56.72 | 57.08 | 356,018 | -0.27(-0.47%) |
Sep 23, 2016 | 56.19 | 57.54 | 56.11 | 57.34 | 237,561 | +0.46(+0.81%) |
Sep 22, 2016 | 55.74 | 57.05 | 55.74 | 56.88 | 207,928 | +1.66(+3.01%) |
Sep 21, 2016 | 54.71 | 55.42 | 54.28 | 55.22 | 243,653 | +0.37(+0.67%) |
Sep 20, 2016 | 55.63 | 55.65 | 54.24 | 54.85 | 202,318 | -0.42(-0.77%) |
Sep 19, 2016 | 55.96 | 56.23 | 54.85 | 55.27 | 294,296 | -0.35(-0.63%) |
Sep 16, 2016 | 56.40 | 57.00 | 54.76 | 55.63 | 644,674 | -1.00(-1.76%) |
Sep 15, 2016 | 56.89 | 57.63 | 56.35 | 56.62 | 365,700 | -0.42(-0.74%) |
Sep 14, 2016 | 56.58 | 57.15 | 55.81 | 57.05 | 190,546 | +0.47(+0.83%) |
Sep 13, 2016 | 55.97 | 57.10 | 55.81 | 56.58 | 269,288 | +0.00(+0.00%) |
Sep 12, 2016 | 54.61 | 56.75 | 54.59 | 56.58 | 169,396 | +1.46(+2.65%) |
Sep 09, 2016 | 56.27 | 56.27 | 55.03 | 55.12 | 262,672 | -1.82(-3.20%) |
Sep 08, 2016 | 57.37 | 57.62 | 56.79 | 56.94 | 379,380 | -0.82(-1.42%) |
Sep 07, 2016 | 56.70 | 58.08 | 56.55 | 57.76 | 376,312 | +1.18(+2.09%) |
Sep 06, 2016 | 56.61 | 56.83 | 55.70 | 56.58 | 332,806 | +0.32(+0.57%) |
Sep 02, 2016 | 55.30 | 56.25 | 56.25 | 56.25 | 359,047 | +1.12(+2.03%) |
Sep 01, 2016 | 54.68 | 55.38 | 54.68 | 55.14 | 317,015 | +0.33(+0.61%) |
Aug 31, 2016 | 54.84 | 55.38 | 54.33 | 54.80 | 363,069 | -0.25(-0.45%) |
Aug 30, 2016 | 53.95 | 55.47 | 53.95 | 55.05 | 400,479 | +1.03(+1.90%) |
Aug 29, 2016 | 53.45 | 54.36 | 53.32 | 54.03 | 288,436 | +0.73(+1.36%) |
Aug 26, 2016 | 52.71 | 53.70 | 52.70 | 53.30 | 345,311 | +0.63(+1.19%) |
Aug 25, 2016 | 51.92 | 52.83 | 51.75 | 52.68 | 171,749 | +0.61(+1.17%) |
Aug 24, 2016 | 52.81 | 53.49 | 51.98 | 52.07 | 140,597 | -0.74(-1.39%) |
Aug 23, 2016 | 52.93 | 53.62 | 52.65 | 52.80 | 227,987 | +0.16(+0.30%) |
Aug 22, 2016 | 54.05 | 54.05 | 52.16 | 52.65 | 411,639 | -1.68(-3.10%) |
Aug 19, 2016 | 54.59 | 54.98 | 54.09 | 54.33 | 190,460 | -0.56(-1.02%) |
Aug 18, 2016 | 55.37 | 55.64 | 54.52 | 54.89 | 329,796 | -0.46(-0.83%) |
Aug 17, 2016 | 56.09 | 56.09 | 54.72 | 55.35 | 137,585 | -0.74(-1.31%) |
Aug 16, 2016 | 56.03 | 56.41 | 55.63 | 56.09 | 124,810 | -0.15(-0.26%) |
Aug 15, 2016 | 55.56 | 56.50 | 55.56 | 56.24 | 186,419 | +0.76(+1.38%) |
Aug 12, 2016 | 56.59 | 56.66 | 55.25 | 55.47 | 277,455 | -1.00(-1.78%) |
Aug 11, 2016 | 55.87 | 57.17 | 55.59 | 56.48 | 250,549 | +1.01(+1.82%) |
Aug 10, 2016 | 55.44 | 55.76 | 55.21 | 55.46 | 164,086 | +0.28(+0.50%) |
Aug 09, 2016 | 55.48 | 55.76 | 54.88 | 55.19 | 233,455 | -0.93(-1.66%) |
Aug 08, 2016 | 56.63 | 57.27 | 55.90 | 56.12 | 219,018 | -0.45(-0.80%) |
Aug 05, 2016 | 56.49 | 57.62 | 56.49 | 56.57 | 321,679 | +0.54(+0.97%) |
Aug 04, 2016 | 55.71 | 56.64 | 55.51 | 56.02 | 240,623 | +0.33(+0.59%) |
Aug 03, 2016 | 54.95 | 55.85 | 54.13 | 55.69 | 163,873 | +0.47(+0.85%) |
Aug 02, 2016 | 57.68 | 57.91 | 55.00 | 55.22 | 475,489 | -2.51(-4.35%) |
Aug 01, 2016 | 57.30 | 57.89 | 56.72 | 57.74 | 567,690 | +0.40(+0.71%) |
Jul 29, 2016 | 54.45 | 57.79 | 54.41 | 57.33 | 587,154 | +2.92(+5.36%) |
Jul 28, 2016 | 53.63 | 54.51 | 51.70 | 54.41 | 578,353 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.68 | 54.29 | 388,432 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.33 | 55.57 | 403,972 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.06 | 55.08 | 55.86 | 263,421 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,819 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,200 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.79 | 325,567 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.51 | 52.22 | 53.09 | 293,414 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.19 | 50.74 | 53.07 | 428,521 | +2.24(+4.42%) |
Jul 15, 2016 | 51.23 | 51.89 | 50.32 | 50.83 | 434,751 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.89 | 573,903 | +0.98(+1.97%) |
Jul 13, 2016 | 50.38 | 50.43 | 49.16 | 49.91 | 235,509 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.82 | 50.12 | 424,897 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.13 | 47.83 | 48.35 | 342,307 | +0.55(+1.15%) |
Jul 08, 2016 | 46.17 | 48.01 | 45.39 | 47.80 | 325,900 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,280 | +0.48(+1.06%) |
Jul 06, 2016 | 44.16 | 45.48 | 43.52 | 44.91 | 401,421 | +0.57(+1.29%) |
Jul 05, 2016 | 46.63 | 46.63 | 43.71 | 44.34 | 390,246 | -2.68(-5.69%) |
Jul 01, 2016 | 45.48 | 47.02 | 47.02 | 47.02 | 451,334 | +1.61(+3.55%) |
Jun 30, 2016 | 46.04 | 46.28 | 44.52 | 45.41 | 441,167 | -0.61(-1.32%) |
Jun 29, 2016 | 46.19 | 46.71 | 45.88 | 46.02 | 383,694 | +0.33(+0.72%) |
Jun 28, 2016 | 46.69 | 47.39 | 45.25 | 45.68 | 341,238 | -0.40(-0.88%) |
Jun 27, 2016 | 48.18 | 48.78 | 45.63 | 46.09 | 395,403 | -2.92(-5.95%) |
Jun 24, 2016 | 49.75 | 49.92 | 48.34 | 49.01 | 647,525 | -3.37(-6.43%) |
Jun 23, 2016 | 51.65 | 52.72 | 51.36 | 52.37 | 221,088 | +1.45(+2.85%) |
Jun 22, 2016 | 51.52 | 52.04 | 50.89 | 50.92 | 301,454 | -0.52(-1.00%) |
Jun 21, 2016 | 53.33 | 53.33 | 51.19 | 51.43 | 405,014 | -2.17(-4.05%) |
Jun 20, 2016 | 52.43 | 54.15 | 52.43 | 53.60 | 321,472 | +1.42(+2.71%) |
Jun 17, 2016 | 51.66 | 53.15 | 51.47 | 52.19 | 472,201 | +0.69(+1.34%) |
Jun 16, 2016 | 50.78 | 51.66 | 50.03 | 51.50 | 300,623 | +0.21(+0.41%) |
Jun 15, 2016 | 51.33 | 52.51 | 50.95 | 51.29 | 429,183 | +0.17(+0.34%) |
Jun 14, 2016 | 52.11 | 52.64 | 50.47 | 51.11 | 512,480 | -1.02(-1.96%) |
Jun 13, 2016 | 53.12 | 53.22 | 51.76 | 52.13 | 305,116 | -1.34(-2.51%) |
Jun 10, 2016 | 53.95 | 54.44 | 52.79 | 53.48 | 333,779 | -1.22(-2.24%) |
Jun 09, 2016 | 55.89 | 56.36 | 54.23 | 54.70 | 304,939 | -1.64(-2.91%) |
Jun 08, 2016 | 56.24 | 56.62 | 55.91 | 56.34 | 302,738 | +0.35(+0.62%) |
Jun 07, 2016 | 55.57 | 56.37 | 55.48 | 55.99 | 330,065 | +0.56(+1.01%) |
Jun 06, 2016 | 55.62 | 55.65 | 54.82 | 55.43 | 393,141 | +0.12(+0.22%) |
Jun 03, 2016 | 57.39 | 57.39 | 55.22 | 55.31 | 274,509 | -2.45(-4.24%) |
Jun 02, 2016 | 57.40 | 58.42 | 57.05 | 57.75 | 343,460 | +0.21(+0.37%) |
Jun 01, 2016 | 57.02 | 57.64 | 55.90 | 57.54 | 734,611 | +0.34(+0.60%) |
May 31, 2016 | 56.05 | 57.48 | 56.05 | 57.20 | 617,625 | +1.26(+2.25%) |
May 27, 2016 | 54.69 | 55.94 | 55.94 | 55.94 | 258,169 | +1.32(+2.41%) |
May 26, 2016 | 54.24 | 54.76 | 53.72 | 54.63 | 360,930 | +0.54(+1.00%) |
May 25, 2016 | 53.37 | 54.36 | 53.14 | 54.09 | 509,683 | +0.68(+1.27%) |
May 24, 2016 | 53.21 | 53.98 | 52.14 | 53.41 | 564,726 | +0.40(+0.76%) |
May 23, 2016 | 54.14 | 54.20 | 52.99 | 53.00 | 339,854 | -1.09(-2.02%) |
May 20, 2016 | 53.20 | 54.35 | 52.77 | 54.09 | 861,928 | +0.97(+1.83%) |
May 19, 2016 | 54.59 | 55.71 | 52.88 | 53.12 | 879,248 | -2.02(-3.66%) |
May 18, 2016 | 55.18 | 55.77 | 54.90 | 55.14 | 361,364 | -0.14(-0.25%) |
May 17, 2016 | 54.85 | 56.47 | 54.85 | 55.28 | 408,958 | +0.19(+0.35%) |
May 16, 2016 | 55.48 | 55.93 | 54.97 | 55.08 | 296,845 | -0.20(-0.36%) |
May 13, 2016 | 55.76 | 57.15 | 55.12 | 55.29 | 299,334 | -0.83(-1.49%) |
May 12, 2016 | 56.25 | 56.67 | 55.63 | 56.12 | 299,602 | +0.27(+0.48%) |
May 11, 2016 | 58.12 | 58.43 | 55.82 | 55.85 | 251,456 | -3.02(-5.14%) |
May 10, 2016 | 58.33 | 59.24 | 57.61 | 58.88 | 299,247 | +1.04(+1.79%) |
May 09, 2016 | 56.94 | 58.49 | 56.81 | 57.84 | 349,739 | +0.79(+1.38%) |
May 06, 2016 | 56.50 | 57.32 | 56.47 | 57.05 | 348,105 | +0.29(+0.52%) |
May 05, 2016 | 57.73 | 57.95 | 56.68 | 56.76 | 338,261 | -0.88(-1.53%) |
May 04, 2016 | 57.32 | 58.54 | 56.83 | 57.64 | 705,880 | +0.05(+0.10%) |
May 03, 2016 | 58.72 | 58.86 | 56.74 | 57.59 | 488,001 | -1.40(-2.38%) |
May 02, 2016 | 60.83 | 60.83 | 58.52 | 58.99 | 393,321 | -1.35(-2.23%) |
Apr 29, 2016 | 61.49 | 62.00 | 59.85 | 60.34 | 343,619 | -1.23(-1.99%) |
Apr 28, 2016 | 61.24 | 62.75 | 60.48 | 61.56 | 566,021 | +0.74(+1.22%) |
Apr 27, 2016 | 59.96 | 62.67 | 58.70 | 60.82 | 1,208,963 | +4.00(+7.05%) |
Apr 26, 2016 | 53.94 | 57.81 | 53.43 | 56.82 | 1,140,866 | +3.14(+5.86%) |
Apr 25, 2016 | 53.66 | 54.53 | 53.33 | 53.67 | 445,948 | -0.13(-0.24%) |
Apr 22, 2016 | 51.62 | 54.18 | 50.96 | 53.80 | 557,912 | +1.61(+3.09%) |
Apr 21, 2016 | 54.25 | 54.31 | 51.44 | 52.19 | 611,042 | -2.22(-4.08%) |
Apr 20, 2016 | 53.43 | 54.49 | 53.10 | 54.41 | 420,571 | +0.88(+1.64%) |
Apr 19, 2016 | 54.48 | 54.61 | 53.42 | 53.53 | 358,205 | -0.49(-0.92%) |
Apr 18, 2016 | 53.93 | 54.28 | 53.49 | 54.02 | 239,072 | -0.07(-0.14%) |
Apr 15, 2016 | 54.52 | 54.98 | 53.85 | 54.09 | 318,526 | -0.70(-1.27%) |
Apr 14, 2016 | 53.66 | 55.50 | 53.15 | 54.79 | 526,426 | +0.99(+1.84%) |
Apr 13, 2016 | 51.37 | 53.83 | 51.30 | 53.80 | 353,808 | +2.80(+5.48%) |
Apr 12, 2016 | 50.18 | 51.52 | 49.95 | 51.01 | 372,443 | +1.04(+2.07%) |
Apr 11, 2016 | 48.96 | 50.45 | 48.73 | 49.97 | 410,579 | +1.28(+2.64%) |
Apr 08, 2016 | 48.96 | 49.57 | 48.41 | 48.69 | 380,179 | +0.17(+0.36%) |
Apr 07, 2016 | 50.59 | 50.59 | 48.21 | 48.51 | 468,437 | -1.96(-3.89%) |
Apr 06, 2016 | 50.05 | 50.89 | 49.76 | 50.47 | 550,122 | +0.63(+1.27%) |
Apr 05, 2016 | 48.94 | 50.45 | 48.57 | 49.84 | 609,845 | +0.46(+0.93%) |
Apr 04, 2016 | 51.18 | 51.33 | 49.17 | 49.38 | 683,334 | -1.92(-3.75%) |
Apr 01, 2016 | 53.07 | 53.08 | 50.73 | 51.31 | 1,034,073 | -2.47(-4.60%) |
Mar 31, 2016 | 54.69 | 55.21 | 52.88 | 53.78 | 1,002,460 | -1.09(-1.99%) |
Mar 30, 2016 | 54.77 | 55.09 | 54.10 | 54.87 | 305,922 | +0.52(+0.96%) |
Mar 29, 2016 | 52.55 | 54.53 | 52.55 | 54.35 | 801,599 | +1.48(+2.79%) |
Mar 28, 2016 | 53.39 | 53.59 | 52.80 | 52.88 | 305,899 | -0.51(-0.96%) |
Mar 24, 2016 | 52.52 | 53.39 | 53.39 | 53.39 | 438,242 | +0.68(+1.29%) |
Mar 23, 2016 | 52.97 | 53.12 | 52.26 | 52.71 | 521,237 | -0.32(-0.60%) |
Mar 22, 2016 | 53.22 | 53.39 | 52.50 | 53.03 | 283,533 | -0.53(-0.99%) |
Mar 21, 2016 | 53.41 | 53.98 | 53.26 | 53.56 | 249,819 | -0.05(-0.09%) |
Mar 18, 2016 | 53.18 | 53.84 | 52.94 | 53.61 | 560,992 | +0.81(+1.53%) |
Mar 17, 2016 | 50.64 | 53.18 | 50.12 | 52.80 | 505,864 | +2.24(+4.42%) |
Mar 16, 2016 | 51.40 | 51.66 | 50.03 | 50.57 | 376,938 | -1.13(-2.18%) |
Mar 15, 2016 | 52.93 | 53.21 | 51.45 | 51.69 | 476,360 | -1.35(-2.54%) |
Mar 14, 2016 | 54.00 | 54.55 | 52.78 | 53.04 | 537,242 | -1.31(-2.41%) |
Mar 11, 2016 | 53.81 | 54.53 | 53.48 | 54.35 | 511,649 | +1.21(+2.28%) |
Mar 10, 2016 | 54.52 | 54.96 | 52.85 | 53.14 | 506,179 | -1.05(-1.94%) |
Mar 09, 2016 | 53.25 | 54.22 | 52.50 | 54.20 | 575,743 | +2.14(+4.10%) |
Mar 08, 2016 | 53.76 | 54.24 | 52.05 | 52.06 | 460,461 | -2.40(-4.41%) |
Mar 07, 2016 | 53.32 | 54.60 | 53.27 | 54.46 | 369,448 | +1.09(+2.04%) |
Mar 04, 2016 | 53.87 | 54.91 | 53.28 | 53.37 | 517,912 | -0.50(-0.94%) |
Mar 03, 2016 | 51.79 | 54.09 | 51.72 | 53.87 | 465,193 | +2.15(+4.16%) |
Mar 02, 2016 | 51.77 | 52.30 | 51.12 | 51.72 | 238,939 | -0.06(-0.12%) |
Mar 01, 2016 | 51.54 | 51.88 | 49.54 | 51.79 | 392,480 | +0.69(+1.35%) |
Feb 29, 2016 | 50.80 | 52.06 | 50.80 | 51.10 | 461,411 | +0.42(+0.83%) |
Feb 26, 2016 | 51.02 | 51.53 | 50.35 | 50.68 | 182,541 | +0.04(+0.07%) |
Feb 25, 2016 | 51.18 | 51.44 | 49.84 | 50.64 | 381,927 | -0.54(-1.05%) |
Feb 24, 2016 | 48.05 | 51.21 | 47.47 | 51.18 | 525,697 | +2.48(+5.10%) |
Feb 23, 2016 | 48.19 | 49.32 | 47.88 | 48.70 | 780,947 | +0.31(+0.64%) |
Feb 22, 2016 | 47.86 | 48.78 | 47.63 | 48.39 | 491,772 | +1.11(+2.36%) |
Feb 19, 2016 | 47.17 | 47.51 | 46.82 | 47.27 | 621,787 | -0.20(-0.42%) |
Feb 18, 2016 | 47.64 | 48.01 | 47.17 | 47.47 | 490,675 | +0.02(+0.04%) |
Feb 17, 2016 | 46.88 | 47.86 | 46.74 | 47.45 | 585,454 | +0.86(+1.84%) |
Feb 16, 2016 | 45.46 | 47.01 | 45.46 | 46.60 | 888,265 | +1.14(+2.51%) |
Feb 12, 2016 | 46.96 | 45.46 | 45.46 | 45.46 | 748,065 | -2.03(-4.27%) |
Feb 11, 2016 | 48.16 | 48.16 | 44.35 | 47.48 | 523,830 | -1.65(-3.36%) |
Feb 10, 2016 | 49.13 | 50.48 | 48.85 | 49.13 | 314,657 | +0.51(+1.05%) |
Feb 09, 2016 | 48.28 | 50.39 | 48.28 | 48.62 | 479,180 | -0.39(-0.80%) |
Feb 08, 2016 | 49.20 | 50.57 | 48.33 | 49.01 | 635,063 | -1.11(-2.22%) |
Feb 05, 2016 | 49.65 | 50.83 | 49.35 | 50.13 | 503,612 | +0.09(+0.18%) |
Feb 04, 2016 | 47.67 | 50.31 | 47.67 | 50.04 | 470,303 | +1.66(+3.43%) |
Feb 03, 2016 | 49.18 | 49.37 | 46.25 | 48.38 | 441,637 | -0.37(-0.75%) |
Feb 02, 2016 | 49.61 | 49.95 | 47.70 | 48.74 | 430,132 | -1.56(-3.10%) |
Feb 01, 2016 | 48.80 | 50.90 | 47.87 | 50.30 | 474,139 | +1.33(+2.72%) |
Jan 29, 2016 | 48.07 | 49.00 | 47.76 | 48.97 | 647,628 | +1.22(+2.56%) |
Jan 28, 2016 | 50.72 | 50.72 | 47.49 | 47.75 | 518,820 | -2.81(-5.56%) |
Jan 27, 2016 | 52.41 | 52.66 | 49.95 | 50.56 | 204,067 | -1.95(-3.72%) |
Jan 26, 2016 | 52.05 | 52.91 | 51.71 | 52.51 | 269,134 | +0.68(+1.30%) |
Jan 25, 2016 | 52.89 | 53.19 | 51.55 | 51.84 | 230,013 | -1.22(-2.31%) |
Jan 22, 2016 | 53.06 | 53.51 | 52.16 | 53.06 | 320,812 | +0.90(+1.73%) |
Jan 21, 2016 | 53.24 | 54.28 | 51.88 | 52.15 | 352,961 | -1.14(-2.14%) |
Jan 20, 2016 | 50.48 | 54.22 | 49.89 | 53.30 | 625,504 | +1.90(+3.69%) |
Jan 19, 2016 | 53.62 | 54.28 | 50.24 | 51.40 | 482,050 | -2.17(-4.06%) |
Jan 15, 2016 | 53.05 | 53.57 | 53.57 | 53.57 | 323,526 | -0.91(-1.68%) |
Jan 14, 2016 | 53.78 | 55.57 | 52.19 | 54.48 | 364,292 | +0.70(+1.31%) |
Jan 13, 2016 | 55.50 | 55.86 | 53.60 | 53.78 | 427,042 | -1.72(-3.09%) |
Jan 12, 2016 | 56.34 | 56.59 | 53.89 | 55.50 | 767,170 | -0.32(-0.57%) |
Jan 11, 2016 | 54.77 | 56.04 | 54.54 | 55.81 | 316,584 | +1.27(+2.33%) |
Jan 08, 2016 | 58.02 | 58.02 | 54.38 | 54.55 | 505,279 | -2.90(-5.05%) |
Jan 07, 2016 | 57.57 | 61.15 | 57.21 | 57.45 | 618,501 | -0.87(-1.49%) |
Jan 06, 2016 | 63.89 | 63.89 | 57.67 | 58.32 | 1,154,994 | -7.15(-10.92%) |
Jan 05, 2016 | 68.16 | 68.26 | 65.31 | 65.46 | 530,589 | -2.67(-3.92%) |
Jan 04, 2016 | 68.14 | 69.03 | 67.18 | 68.14 | 279,403 | -0.96(-1.39%) |
Dec 31, 2015 | 69.07 | 69.10 | 69.10 | 69.10 | 129,278 | -0.26(-0.38%) |
Dec 30, 2015 | 70.37 | 70.67 | 69.27 | 69.36 | 96,490 | -1.11(-1.58%) |
Dec 29, 2015 | 70.11 | 70.68 | 69.49 | 70.47 | 106,486 | +0.80(+1.15%) |
Dec 28, 2015 | 69.00 | 70.04 | 68.93 | 69.67 | 172,514 | +0.27(+0.39%) |
Dec 24, 2015 | 70.04 | 69.40 | 69.40 | 69.40 | 89,071 | -0.74(-1.05%) |
Dec 23, 2015 | 69.80 | 70.64 | 69.05 | 70.14 | 141,956 | +0.70(+1.01%) |
Dec 22, 2015 | 68.39 | 69.67 | 68.03 | 69.43 | 161,096 | +1.30(+1.90%) |
Dec 21, 2015 | 68.53 | 68.53 | 67.49 | 68.14 | 188,278 | +0.04(+0.05%) |
Dec 18, 2015 | 69.88 | 70.58 | 67.40 | 68.10 | 966,069 | -2.49(-3.53%) |
Dec 17, 2015 | 72.27 | 72.34 | 70.57 | 70.59 | 156,898 | -1.69(-2.34%) |
Dec 16, 2015 | 72.62 | 72.73 | 71.22 | 72.28 | 369,454 | +0.26(+0.37%) |
Dec 15, 2015 | 71.93 | 72.43 | 71.39 | 72.02 | 189,625 | +0.62(+0.87%) |
Dec 14, 2015 | 71.72 | 72.51 | 70.30 | 71.40 | 295,347 | -0.16(-0.23%) |
Dec 11, 2015 | 72.23 | 72.72 | 71.28 | 71.56 | 316,740 | -1.76(-2.40%) |
Dec 10, 2015 | 73.27 | 74.27 | 72.45 | 73.32 | 413,776 | +0.18(+0.25%) |
Dec 09, 2015 | 72.42 | 73.76 | 72.42 | 73.14 | 259,132 | +0.47(+0.64%) |
Dec 08, 2015 | 71.22 | 72.77 | 71.09 | 72.67 | 206,921 | +0.66(+0.91%) |
Dec 07, 2015 | 72.08 | 73.11 | 71.16 | 72.02 | 298,381 | -0.08(-0.11%) |
Dec 04, 2015 | 70.28 | 72.48 | 70.28 | 72.10 | 153,350 | +1.89(+2.69%) |
Dec 03, 2015 | 74.01 | 74.14 | 70.09 | 70.21 | 321,375 | -3.50(-4.74%) |
Dec 02, 2015 | 74.89 | 75.20 | 73.50 | 73.70 | 195,317 | -1.31(-1.74%) |
Dec 01, 2015 | 74.33 | 75.10 | 74.03 | 75.01 | 164,425 | +0.88(+1.18%) |
Nov 30, 2015 | 75.61 | 75.61 | 74.02 | 74.13 | 156,124 | -1.32(-1.75%) |
Nov 27, 2015 | 75.42 | 76.15 | 75.07 | 75.46 | 52,840 | +0.00(+0.00%) |
Nov 25, 2015 | 75.19 | 75.46 | 75.46 | 75.46 | 129,183 | +0.34(+0.45%) |
Nov 24, 2015 | 74.43 | 75.56 | 73.80 | 75.12 | 195,932 | +0.46(+0.61%) |
Nov 23, 2015 | 74.19 | 75.08 | 73.76 | 74.67 | 166,652 | +0.44(+0.59%) |
Nov 20, 2015 | 74.56 | 74.62 | 73.45 | 74.23 | 199,426 | +0.52(+0.70%) |
Nov 19, 2015 | 73.68 | 74.33 | 73.25 | 73.71 | 190,925 | +0.07(+0.10%) |
Nov 18, 2015 | 73.10 | 73.78 | 72.59 | 73.64 | 312,004 | +0.97(+1.34%) |
Nov 17, 2015 | 72.36 | 73.45 | 72.01 | 72.66 | 270,972 | +0.81(+1.13%) |
Nov 16, 2015 | 70.03 | 72.23 | 69.88 | 71.85 | 388,384 | +1.78(+2.53%) |
Nov 13, 2015 | 73.70 | 74.79 | 69.89 | 70.08 | 498,659 | -4.36(-5.86%) |
Nov 12, 2015 | 75.66 | 76.36 | 73.36 | 74.44 | 487,809 | -1.82(-2.39%) |
Nov 11, 2015 | 77.75 | 77.75 | 76.19 | 76.26 | 247,843 | -1.36(-1.75%) |
Nov 10, 2015 | 77.38 | 77.67 | 76.82 | 77.61 | 326,658 | +0.18(+0.24%) |
Nov 09, 2015 | 78.88 | 79.07 | 77.08 | 77.43 | 254,351 | -1.47(-1.86%) |
Nov 06, 2015 | 79.30 | 79.85 | 78.66 | 78.90 | 193,722 | -0.85(-1.06%) |
Nov 05, 2015 | 80.05 | 80.27 | 79.03 | 79.75 | 136,251 | -0.23(-0.28%) |
Nov 04, 2015 | 80.65 | 80.65 | 79.25 | 79.97 | 204,239 | -0.74(-0.91%) |
Nov 03, 2015 | 79.26 | 80.78 | 79.04 | 80.71 | 178,015 | +1.44(+1.81%) |