Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.22 | 72.22 | 72.22 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.02 | 73.41 | 71.48 | 72.18 | 100,075 | +0.19(+0.26%) |
Dec 28, 2016 | 73.49 | 73.91 | 71.03 | 72.00 | 138,879 | -1.43(-1.94%) |
Dec 27, 2016 | 72.71 | 74.46 | 72.54 | 73.42 | 180,028 | +0.86(+1.19%) |
Dec 23, 2016 | 72.56 | 72.56 | 72.56 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.25 | 75.25 | 71.81 | 71.95 | 257,125 | -3.17(-4.22%) |
Dec 21, 2016 | 74.76 | 75.43 | 74.37 | 75.12 | 141,542 | +0.59(+0.80%) |
Dec 20, 2016 | 72.83 | 74.59 | 72.56 | 74.53 | 158,590 | +1.66(+2.28%) |
Dec 19, 2016 | 72.18 | 73.66 | 71.88 | 72.87 | 145,642 | +0.77(+1.07%) |
Dec 16, 2016 | 71.89 | 73.21 | 71.75 | 72.10 | 386,713 | +0.39(+0.54%) |
Dec 15, 2016 | 70.88 | 73.13 | 70.58 | 71.71 | 314,249 | +0.92(+1.30%) |
Dec 14, 2016 | 72.07 | 72.61 | 70.35 | 70.79 | 258,383 | -1.70(-2.35%) |
Dec 13, 2016 | 73.67 | 73.90 | 71.73 | 72.50 | 337,132 | -0.73(-1.00%) |
Dec 12, 2016 | 75.10 | 75.10 | 72.20 | 73.23 | 332,095 | -2.21(-2.94%) |
Dec 09, 2016 | 76.01 | 76.01 | 74.57 | 75.44 | 202,218 | -0.86(-1.13%) |
Dec 08, 2016 | 74.60 | 76.30 | 74.36 | 76.30 | 209,301 | +1.27(+1.69%) |
Dec 07, 2016 | 73.68 | 75.37 | 72.75 | 75.04 | 295,380 | +1.44(+1.95%) |
Dec 06, 2016 | 70.62 | 73.78 | 70.62 | 73.60 | 376,817 | +2.66(+3.75%) |
Dec 05, 2016 | 68.56 | 70.96 | 68.23 | 70.94 | 219,176 | +3.28(+4.85%) |
Dec 02, 2016 | 68.98 | 69.44 | 67.55 | 67.66 | 152,424 | -1.25(-1.82%) |
Dec 01, 2016 | 67.34 | 70.75 | 67.26 | 68.91 | 284,808 | +1.65(+2.45%) |
Nov 30, 2016 | 66.81 | 68.47 | 66.48 | 67.26 | 262,919 | +0.70(+1.04%) |
Nov 29, 2016 | 67.04 | 67.77 | 65.95 | 66.57 | 181,816 | -0.04(-0.06%) |
Nov 28, 2016 | 67.27 | 67.68 | 65.68 | 66.60 | 267,059 | -0.69(-1.03%) |
Nov 25, 2016 | 67.09 | 68.11 | 66.50 | 67.30 | 134,331 | +0.50(+0.75%) |
Nov 23, 2016 | 66.80 | 66.80 | 66.80 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.10 | 67.49 | 64.10 | 65.57 | 480,427 | +0.44(+0.68%) |
Nov 21, 2016 | 64.63 | 65.54 | 64.19 | 65.13 | 195,801 | +0.56(+0.87%) |
Nov 18, 2016 | 63.45 | 64.59 | 62.48 | 64.56 | 304,115 | +1.03(+1.63%) |
Nov 17, 2016 | 63.30 | 63.67 | 62.61 | 63.53 | 196,274 | +0.23(+0.36%) |
Nov 16, 2016 | 63.05 | 63.69 | 62.51 | 63.30 | 226,827 | +0.15(+0.23%) |
Nov 15, 2016 | 62.53 | 63.50 | 61.25 | 63.15 | 299,221 | +0.47(+0.75%) |
Nov 14, 2016 | 60.02 | 63.47 | 59.54 | 62.68 | 429,349 | +2.90(+4.85%) |
Nov 11, 2016 | 58.60 | 59.93 | 57.47 | 59.78 | 282,044 | +1.85(+3.19%) |
Nov 10, 2016 | 55.71 | 58.88 | 55.71 | 57.93 | 378,508 | +2.38(+4.29%) |
Nov 09, 2016 | 51.61 | 55.77 | 51.32 | 55.55 | 233,692 | +2.85(+5.42%) |
Nov 08, 2016 | 54.15 | 54.15 | 51.89 | 52.69 | 253,386 | -1.71(-3.14%) |
Nov 07, 2016 | 54.34 | 55.05 | 53.90 | 54.40 | 250,265 | +1.25(+2.35%) |
Nov 04, 2016 | 52.14 | 54.36 | 51.99 | 53.16 | 261,716 | +0.94(+1.80%) |
Nov 03, 2016 | 53.43 | 53.66 | 52.08 | 52.21 | 340,331 | -0.87(-1.64%) |
Nov 02, 2016 | 53.76 | 54.07 | 52.77 | 53.08 | 868,707 | -1.02(-1.88%) |
Nov 01, 2016 | 55.63 | 55.82 | 53.81 | 54.10 | 347,334 | -1.57(-2.82%) |
Oct 31, 2016 | 54.94 | 55.96 | 54.37 | 55.67 | 445,008 | +1.13(+2.07%) |
Oct 28, 2016 | 53.95 | 55.09 | 53.79 | 54.54 | 519,099 | +0.14(+0.25%) |
Oct 27, 2016 | 54.97 | 55.02 | 53.94 | 54.40 | 512,376 | -0.40(-0.72%) |
Oct 26, 2016 | 54.40 | 55.12 | 54.21 | 54.80 | 291,648 | +0.16(+0.29%) |
Oct 25, 2016 | 54.75 | 55.20 | 53.94 | 54.64 | 536,248 | -0.94(-1.69%) |
Oct 24, 2016 | 55.37 | 56.42 | 54.28 | 55.58 | 452,112 | +0.48(+0.87%) |
Oct 21, 2016 | 53.96 | 55.75 | 53.95 | 55.10 | 684,143 | +0.47(+0.86%) |
Oct 20, 2016 | 51.49 | 55.32 | 50.86 | 54.63 | 1,224,199 | -3.61(-6.20%) |
Oct 19, 2016 | 56.80 | 58.38 | 56.46 | 58.24 | 257,560 | +1.34(+2.35%) |
Oct 18, 2016 | 58.35 | 58.39 | 56.61 | 56.91 | 285,047 | -0.87(-1.50%) |
Oct 17, 2016 | 57.68 | 58.66 | 57.24 | 57.77 | 584,575 | -0.17(-0.29%) |
Oct 14, 2016 | 57.63 | 58.30 | 57.31 | 57.94 | 202,845 | +0.55(+0.95%) |
Oct 13, 2016 | 59.25 | 59.25 | 57.12 | 57.39 | 249,173 | -2.48(-4.15%) |
Oct 12, 2016 | 59.36 | 60.31 | 59.03 | 59.88 | 202,579 | +0.47(+0.79%) |
Oct 11, 2016 | 58.76 | 59.57 | 58.45 | 59.41 | 321,653 | +0.53(+0.89%) |
Oct 10, 2016 | 59.11 | 59.76 | 58.76 | 58.88 | 126,232 | -0.11(-0.19%) |
Oct 07, 2016 | 59.95 | 60.34 | 58.47 | 58.99 | 186,584 | -0.92(-1.54%) |
Oct 06, 2016 | 60.03 | 60.43 | 58.90 | 59.92 | 317,572 | -0.54(-0.89%) |
Oct 05, 2016 | 58.44 | 60.90 | 58.44 | 60.45 | 287,092 | +1.89(+3.23%) |
Oct 04, 2016 | 58.03 | 59.21 | 57.81 | 58.56 | 196,749 | +0.55(+0.96%) |
Oct 03, 2016 | 58.62 | 58.98 | 57.71 | 58.00 | 303,242 | -1.00(-1.69%) |
Sep 30, 2016 | 56.77 | 59.29 | 56.61 | 59.00 | 293,637 | +2.20(+3.87%) |
Sep 29, 2016 | 55.96 | 57.46 | 55.96 | 56.80 | 253,201 | +0.52(+0.92%) |
Sep 28, 2016 | 56.64 | 56.93 | 54.79 | 56.29 | 271,316 | -0.25(-0.44%) |
Sep 27, 2016 | 56.68 | 57.36 | 56.30 | 56.54 | 243,945 | -0.54(-0.95%) |
Sep 26, 2016 | 57.16 | 57.49 | 56.73 | 57.08 | 355,987 | -0.27(-0.47%) |
Sep 23, 2016 | 56.19 | 57.54 | 56.11 | 57.35 | 237,540 | +0.46(+0.81%) |
Sep 22, 2016 | 55.74 | 57.05 | 55.74 | 56.89 | 207,909 | +1.66(+3.01%) |
Sep 21, 2016 | 54.72 | 55.43 | 54.28 | 55.22 | 243,631 | +0.37(+0.67%) |
Sep 20, 2016 | 55.63 | 55.66 | 54.25 | 54.85 | 202,300 | -0.42(-0.77%) |
Sep 19, 2016 | 55.96 | 56.23 | 54.85 | 55.28 | 294,270 | -0.35(-0.63%) |
Sep 16, 2016 | 56.41 | 57.01 | 54.76 | 55.63 | 644,617 | -1.00(-1.76%) |
Sep 15, 2016 | 56.90 | 57.63 | 56.35 | 56.63 | 365,667 | -0.42(-0.74%) |
Sep 14, 2016 | 56.58 | 57.15 | 55.82 | 57.05 | 190,529 | +0.47(+0.83%) |
Sep 13, 2016 | 55.97 | 57.11 | 55.82 | 56.58 | 269,265 | +0.00(+0.00%) |
Sep 12, 2016 | 54.61 | 56.76 | 54.60 | 56.58 | 169,381 | +1.46(+2.65%) |
Sep 09, 2016 | 56.28 | 56.28 | 55.03 | 55.12 | 262,648 | -1.82(-3.20%) |
Sep 08, 2016 | 57.38 | 57.63 | 56.79 | 56.94 | 379,347 | -0.82(-1.42%) |
Sep 07, 2016 | 56.70 | 58.09 | 56.55 | 57.76 | 376,279 | +1.18(+2.09%) |
Sep 06, 2016 | 56.62 | 56.83 | 55.70 | 56.58 | 332,777 | +0.32(+0.57%) |
Sep 02, 2016 | 55.31 | 56.26 | 56.26 | 56.26 | 359,015 | +1.12(+2.03%) |
Sep 01, 2016 | 54.69 | 55.38 | 54.69 | 55.14 | 316,987 | +0.33(+0.61%) |
Aug 31, 2016 | 54.85 | 55.38 | 54.34 | 54.81 | 363,038 | -0.25(-0.45%) |
Aug 30, 2016 | 53.96 | 55.47 | 53.96 | 55.06 | 400,444 | +1.03(+1.90%) |
Aug 29, 2016 | 53.45 | 54.36 | 53.32 | 54.03 | 288,411 | +0.73(+1.36%) |
Aug 26, 2016 | 52.72 | 53.70 | 52.71 | 53.31 | 345,280 | +0.63(+1.19%) |
Aug 25, 2016 | 51.93 | 52.84 | 51.75 | 52.68 | 171,734 | +0.61(+1.17%) |
Aug 24, 2016 | 52.82 | 53.49 | 51.98 | 52.07 | 140,585 | -0.74(-1.39%) |
Aug 23, 2016 | 52.94 | 53.63 | 52.65 | 52.81 | 227,967 | +0.16(+0.30%) |
Aug 22, 2016 | 54.05 | 54.05 | 52.17 | 52.65 | 411,603 | -1.68(-3.10%) |
Aug 19, 2016 | 54.59 | 54.99 | 54.09 | 54.34 | 190,443 | -0.56(-1.02%) |
Aug 18, 2016 | 55.38 | 55.64 | 54.52 | 54.90 | 329,767 | -0.46(-0.83%) |
Aug 17, 2016 | 56.09 | 56.10 | 54.72 | 55.36 | 137,573 | -0.74(-1.31%) |
Aug 16, 2016 | 56.04 | 56.41 | 55.63 | 56.09 | 124,799 | -0.15(-0.26%) |
Aug 15, 2016 | 55.56 | 56.51 | 55.56 | 56.24 | 186,402 | +0.76(+1.38%) |
Aug 12, 2016 | 56.59 | 56.66 | 55.26 | 55.48 | 277,431 | -1.00(-1.78%) |
Aug 11, 2016 | 55.87 | 57.18 | 55.60 | 56.48 | 250,527 | +1.01(+1.82%) |
Aug 10, 2016 | 55.44 | 55.76 | 55.21 | 55.47 | 164,071 | +0.28(+0.50%) |
Aug 09, 2016 | 55.49 | 55.76 | 54.89 | 55.19 | 233,435 | -0.93(-1.66%) |
Aug 08, 2016 | 56.64 | 57.27 | 55.90 | 56.12 | 218,998 | -0.45(-0.80%) |
Aug 05, 2016 | 56.50 | 57.62 | 56.50 | 56.57 | 321,650 | +0.54(+0.97%) |
Aug 04, 2016 | 55.72 | 56.65 | 55.51 | 56.03 | 240,602 | +0.33(+0.59%) |
Aug 03, 2016 | 54.95 | 55.85 | 54.14 | 55.70 | 163,858 | +0.47(+0.85%) |
Aug 02, 2016 | 57.69 | 57.91 | 55.01 | 55.23 | 475,447 | -2.51(-4.35%) |
Aug 01, 2016 | 57.31 | 57.90 | 56.73 | 57.74 | 567,640 | +0.40(+0.71%) |
Jul 29, 2016 | 54.46 | 57.80 | 54.41 | 57.34 | 587,103 | +2.92(+5.36%) |
Jul 28, 2016 | 53.64 | 54.51 | 51.70 | 54.42 | 578,302 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.69 | 54.29 | 388,398 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.34 | 55.58 | 403,937 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.07 | 55.08 | 55.86 | 263,397 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,801 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,161 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.80 | 325,538 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.52 | 52.23 | 53.09 | 293,388 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.20 | 50.75 | 53.08 | 428,483 | +2.24(+4.42%) |
Jul 15, 2016 | 51.24 | 51.89 | 50.33 | 50.83 | 434,712 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.90 | 573,853 | +0.98(+1.97%) |
Jul 13, 2016 | 50.39 | 50.44 | 49.17 | 49.91 | 235,488 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.83 | 50.12 | 424,859 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.14 | 47.83 | 48.36 | 342,277 | +0.55(+1.15%) |
Jul 08, 2016 | 46.18 | 48.02 | 45.39 | 47.80 | 325,871 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,250 | +0.48(+1.07%) |
Jul 06, 2016 | 44.16 | 45.49 | 43.53 | 44.92 | 401,386 | +0.57(+1.29%) |
Jul 05, 2016 | 46.64 | 46.64 | 43.71 | 44.34 | 390,212 | -2.68(-5.69%) |
Jul 01, 2016 | 45.49 | 47.02 | 47.02 | 47.02 | 451,295 | +1.61(+3.55%) |
Jun 30, 2016 | 46.05 | 46.29 | 44.53 | 45.41 | 441,128 | -0.61(-1.32%) |
Jun 29, 2016 | 46.19 | 46.71 | 45.88 | 46.02 | 383,660 | +0.33(+0.72%) |
Jun 28, 2016 | 46.69 | 47.39 | 45.26 | 45.69 | 341,208 | -0.40(-0.88%) |
Jun 27, 2016 | 48.18 | 48.79 | 45.63 | 46.09 | 395,369 | -2.92(-5.95%) |
Jun 24, 2016 | 49.75 | 49.93 | 48.35 | 49.01 | 647,468 | -3.37(-6.43%) |
Jun 23, 2016 | 51.66 | 52.73 | 51.36 | 52.38 | 221,069 | +1.45(+2.85%) |
Jun 22, 2016 | 51.52 | 52.05 | 50.90 | 50.92 | 301,427 | -0.52(-1.00%) |
Jun 21, 2016 | 53.33 | 53.33 | 51.19 | 51.44 | 404,978 | -2.17(-4.05%) |
Jun 20, 2016 | 52.43 | 54.16 | 52.43 | 53.61 | 321,444 | +1.42(+2.71%) |
Jun 17, 2016 | 51.67 | 53.16 | 51.48 | 52.19 | 472,159 | +0.69(+1.34%) |
Jun 16, 2016 | 50.78 | 51.67 | 50.03 | 51.50 | 300,597 | +0.21(+0.41%) |
Jun 15, 2016 | 51.34 | 52.51 | 50.95 | 51.29 | 429,145 | +0.17(+0.34%) |
Jun 14, 2016 | 52.12 | 52.64 | 50.47 | 51.12 | 512,435 | -1.02(-1.96%) |
Jun 13, 2016 | 53.12 | 53.22 | 51.77 | 52.14 | 305,089 | -1.34(-2.51%) |
Jun 10, 2016 | 53.95 | 54.45 | 52.79 | 53.48 | 333,749 | -1.22(-2.24%) |
Jun 09, 2016 | 55.89 | 56.36 | 54.24 | 54.70 | 304,912 | -1.64(-2.91%) |
Jun 08, 2016 | 56.25 | 56.63 | 55.92 | 56.34 | 302,712 | +0.35(+0.62%) |
Jun 07, 2016 | 55.58 | 56.38 | 55.49 | 55.99 | 330,036 | +0.56(+1.01%) |
Jun 06, 2016 | 55.62 | 55.65 | 54.82 | 55.43 | 393,107 | +0.12(+0.22%) |
Jun 03, 2016 | 57.40 | 57.40 | 55.23 | 55.31 | 274,485 | -2.45(-4.24%) |
Jun 02, 2016 | 57.41 | 58.43 | 57.05 | 57.76 | 343,429 | +0.21(+0.37%) |
Jun 01, 2016 | 57.02 | 57.65 | 55.90 | 57.55 | 734,546 | +0.34(+0.60%) |
May 31, 2016 | 56.06 | 57.48 | 56.06 | 57.21 | 617,570 | +1.26(+2.25%) |
May 27, 2016 | 54.70 | 55.95 | 55.95 | 55.95 | 258,146 | +1.32(+2.41%) |
May 26, 2016 | 54.25 | 54.77 | 53.73 | 54.63 | 360,899 | +0.54(+1.00%) |
May 25, 2016 | 53.38 | 54.36 | 53.15 | 54.09 | 509,638 | +0.68(+1.27%) |
May 24, 2016 | 53.22 | 53.98 | 52.15 | 53.41 | 564,676 | +0.40(+0.76%) |
May 23, 2016 | 54.15 | 54.20 | 53.00 | 53.01 | 339,824 | -1.09(-2.02%) |
May 20, 2016 | 53.20 | 54.36 | 52.78 | 54.10 | 861,852 | +0.97(+1.83%) |
May 19, 2016 | 54.59 | 55.71 | 52.89 | 53.13 | 879,170 | -2.02(-3.66%) |
May 18, 2016 | 55.19 | 55.78 | 54.91 | 55.14 | 361,332 | -0.14(-0.25%) |
May 17, 2016 | 54.86 | 56.48 | 54.85 | 55.28 | 408,922 | +0.19(+0.35%) |
May 16, 2016 | 55.48 | 55.93 | 54.98 | 55.09 | 296,819 | -0.20(-0.36%) |
May 13, 2016 | 55.77 | 57.15 | 55.13 | 55.29 | 299,308 | -0.83(-1.49%) |
May 12, 2016 | 56.25 | 56.67 | 55.64 | 56.12 | 299,575 | +0.27(+0.48%) |
May 11, 2016 | 58.12 | 58.43 | 55.82 | 55.86 | 251,434 | -3.02(-5.14%) |
May 10, 2016 | 58.33 | 59.25 | 57.62 | 58.88 | 299,221 | +1.04(+1.79%) |
May 09, 2016 | 56.94 | 58.50 | 56.81 | 57.85 | 349,708 | +0.79(+1.38%) |
May 06, 2016 | 56.51 | 57.33 | 56.47 | 57.06 | 348,075 | +0.29(+0.52%) |
May 05, 2016 | 57.74 | 57.96 | 56.68 | 56.77 | 338,231 | -0.88(-1.53%) |
May 04, 2016 | 57.33 | 58.54 | 56.84 | 57.65 | 705,818 | +0.05(+0.10%) |
May 03, 2016 | 58.73 | 58.86 | 56.75 | 57.59 | 487,958 | -1.40(-2.38%) |
May 02, 2016 | 60.84 | 60.84 | 58.53 | 58.99 | 393,286 | -1.35(-2.23%) |
Apr 29, 2016 | 61.50 | 62.01 | 59.85 | 60.34 | 343,589 | -1.23(-1.99%) |
Apr 28, 2016 | 61.25 | 62.75 | 60.49 | 61.57 | 565,972 | +0.74(+1.22%) |
Apr 27, 2016 | 59.96 | 62.68 | 58.71 | 60.83 | 1,208,856 | +4.00(+7.05%) |
Apr 26, 2016 | 53.94 | 57.81 | 53.43 | 56.82 | 1,140,766 | +3.14(+5.86%) |
Apr 25, 2016 | 53.67 | 54.53 | 53.34 | 53.68 | 445,909 | -0.13(-0.24%) |
Apr 22, 2016 | 51.62 | 54.18 | 50.96 | 53.81 | 557,863 | +1.61(+3.09%) |
Apr 21, 2016 | 54.26 | 54.31 | 51.44 | 52.19 | 610,988 | -2.22(-4.08%) |
Apr 20, 2016 | 53.43 | 54.49 | 53.10 | 54.41 | 420,534 | +0.88(+1.64%) |
Apr 19, 2016 | 54.48 | 54.61 | 53.42 | 53.53 | 358,173 | -0.49(-0.92%) |
Apr 18, 2016 | 53.93 | 54.28 | 53.49 | 54.03 | 239,051 | -0.07(-0.14%) |
Apr 15, 2016 | 54.52 | 54.98 | 53.85 | 54.10 | 318,498 | -0.70(-1.27%) |
Apr 14, 2016 | 53.67 | 55.50 | 53.16 | 54.80 | 526,379 | +0.99(+1.84%) |
Apr 13, 2016 | 51.38 | 53.83 | 51.30 | 53.81 | 353,777 | +2.80(+5.48%) |
Apr 12, 2016 | 50.19 | 51.52 | 49.96 | 51.01 | 372,410 | +1.04(+2.07%) |
Apr 11, 2016 | 48.97 | 50.45 | 48.74 | 49.98 | 410,543 | +1.28(+2.64%) |
Apr 08, 2016 | 48.97 | 49.57 | 48.42 | 48.69 | 380,145 | +0.17(+0.36%) |
Apr 07, 2016 | 50.60 | 50.60 | 48.22 | 48.52 | 468,396 | -1.96(-3.89%) |
Apr 06, 2016 | 50.06 | 50.89 | 49.76 | 50.48 | 550,074 | +0.63(+1.27%) |
Apr 05, 2016 | 48.95 | 50.45 | 48.57 | 49.85 | 609,791 | +0.46(+0.93%) |
Apr 04, 2016 | 51.18 | 51.33 | 49.18 | 49.39 | 683,274 | -1.92(-3.75%) |
Apr 01, 2016 | 53.07 | 53.08 | 50.74 | 51.31 | 1,033,982 | -2.47(-4.60%) |
Mar 31, 2016 | 54.69 | 55.22 | 52.89 | 53.79 | 1,002,372 | -1.09(-1.99%) |
Mar 30, 2016 | 54.78 | 55.10 | 54.11 | 54.88 | 305,895 | +0.52(+0.96%) |
Mar 29, 2016 | 52.55 | 54.53 | 52.55 | 54.36 | 801,529 | +1.48(+2.79%) |
Mar 28, 2016 | 53.39 | 53.60 | 52.81 | 52.88 | 305,872 | -0.51(-0.96%) |
Mar 24, 2016 | 52.52 | 53.39 | 53.39 | 53.39 | 438,203 | +0.68(+1.29%) |
Mar 23, 2016 | 52.97 | 53.13 | 52.27 | 52.72 | 521,191 | -0.32(-0.60%) |
Mar 22, 2016 | 53.23 | 53.39 | 52.50 | 53.04 | 283,508 | -0.53(-0.99%) |
Mar 21, 2016 | 53.41 | 53.98 | 53.27 | 53.57 | 249,797 | -0.05(-0.09%) |
Mar 18, 2016 | 53.18 | 53.84 | 52.94 | 53.61 | 560,943 | +0.81(+1.53%) |
Mar 17, 2016 | 50.64 | 53.18 | 50.12 | 52.81 | 505,819 | +2.24(+4.42%) |
Mar 16, 2016 | 51.40 | 51.66 | 50.03 | 50.57 | 376,905 | -1.13(-2.18%) |
Mar 15, 2016 | 52.94 | 53.22 | 51.45 | 51.70 | 476,318 | -1.35(-2.54%) |
Mar 14, 2016 | 54.01 | 54.56 | 52.79 | 53.05 | 537,195 | -1.31(-2.41%) |
Mar 11, 2016 | 53.82 | 54.54 | 53.49 | 54.36 | 511,604 | +1.21(+2.28%) |
Mar 10, 2016 | 54.52 | 54.96 | 52.85 | 53.15 | 506,134 | -1.05(-1.94%) |
Mar 09, 2016 | 53.26 | 54.23 | 52.51 | 54.20 | 575,693 | +2.14(+4.10%) |
Mar 08, 2016 | 53.77 | 54.25 | 52.06 | 52.06 | 460,421 | -2.40(-4.41%) |
Mar 07, 2016 | 53.32 | 54.60 | 53.27 | 54.47 | 369,415 | +1.09(+2.04%) |
Mar 04, 2016 | 53.88 | 54.91 | 53.28 | 53.38 | 517,866 | -0.50(-0.94%) |
Mar 03, 2016 | 51.79 | 54.10 | 51.73 | 53.88 | 465,152 | +2.15(+4.16%) |
Mar 02, 2016 | 51.77 | 52.30 | 51.12 | 51.73 | 238,918 | -0.06(-0.12%) |
Mar 01, 2016 | 51.54 | 51.88 | 49.54 | 51.79 | 392,446 | +0.69(+1.35%) |
Feb 29, 2016 | 50.81 | 52.06 | 50.81 | 51.10 | 461,370 | +0.42(+0.83%) |
Feb 26, 2016 | 51.02 | 51.53 | 50.35 | 50.68 | 182,525 | +0.04(+0.07%) |
Feb 25, 2016 | 51.18 | 51.45 | 49.84 | 50.64 | 381,893 | -0.54(-1.05%) |
Feb 24, 2016 | 48.05 | 51.21 | 47.48 | 51.18 | 525,651 | +2.48(+5.10%) |
Feb 23, 2016 | 48.20 | 49.32 | 47.89 | 48.70 | 780,878 | +0.31(+0.64%) |
Feb 22, 2016 | 47.86 | 48.78 | 47.63 | 48.39 | 491,729 | +1.11(+2.36%) |
Feb 19, 2016 | 47.18 | 47.51 | 46.82 | 47.28 | 621,732 | -0.20(-0.42%) |
Feb 18, 2016 | 47.64 | 48.02 | 47.18 | 47.48 | 490,631 | +0.02(+0.04%) |
Feb 17, 2016 | 46.88 | 47.86 | 46.75 | 47.46 | 585,402 | +0.86(+1.84%) |
Feb 16, 2016 | 45.47 | 47.01 | 45.47 | 46.60 | 888,186 | +1.14(+2.51%) |
Feb 12, 2016 | 46.97 | 45.46 | 45.46 | 45.46 | 747,999 | -2.03(-4.27%) |
Feb 11, 2016 | 48.16 | 48.16 | 44.35 | 47.49 | 523,784 | -1.65(-3.36%) |
Feb 10, 2016 | 49.14 | 50.48 | 48.85 | 49.14 | 314,629 | +0.51(+1.05%) |
Feb 09, 2016 | 48.29 | 50.40 | 48.29 | 48.63 | 479,138 | -0.39(-0.80%) |
Feb 08, 2016 | 49.20 | 50.57 | 48.33 | 49.02 | 635,007 | -1.11(-2.22%) |
Feb 05, 2016 | 49.66 | 50.84 | 49.36 | 50.13 | 503,568 | +0.09(+0.18%) |
Feb 04, 2016 | 47.68 | 50.32 | 47.68 | 50.04 | 470,262 | +1.66(+3.43%) |
Feb 03, 2016 | 49.18 | 49.38 | 46.25 | 48.38 | 441,599 | -0.37(-0.75%) |
Feb 02, 2016 | 49.61 | 49.95 | 47.70 | 48.75 | 430,094 | -1.56(-3.10%) |
Feb 01, 2016 | 48.80 | 50.90 | 47.88 | 50.31 | 474,097 | +1.33(+2.72%) |
Jan 29, 2016 | 48.08 | 49.00 | 47.77 | 48.97 | 647,571 | +1.22(+2.56%) |
Jan 28, 2016 | 50.73 | 50.73 | 47.49 | 47.75 | 518,775 | -2.81(-5.56%) |
Jan 27, 2016 | 52.41 | 52.66 | 49.95 | 50.56 | 204,050 | -1.95(-3.72%) |
Jan 26, 2016 | 52.05 | 52.92 | 51.71 | 52.52 | 269,111 | +0.68(+1.30%) |
Jan 25, 2016 | 52.90 | 53.19 | 51.56 | 51.84 | 229,993 | -1.22(-2.31%) |
Jan 22, 2016 | 53.06 | 53.51 | 52.17 | 53.06 | 320,784 | +0.90(+1.73%) |
Jan 21, 2016 | 53.25 | 54.29 | 51.89 | 52.16 | 352,930 | -1.14(-2.14%) |
Jan 20, 2016 | 50.49 | 54.22 | 49.90 | 53.30 | 625,449 | +1.90(+3.69%) |
Jan 19, 2016 | 53.63 | 54.29 | 50.24 | 51.40 | 482,008 | -2.17(-4.06%) |
Jan 15, 2016 | 53.05 | 53.57 | 53.57 | 53.57 | 323,497 | -0.91(-1.68%) |
Jan 14, 2016 | 53.78 | 55.57 | 52.20 | 54.49 | 364,260 | +0.70(+1.31%) |
Jan 13, 2016 | 55.50 | 55.87 | 53.60 | 53.78 | 427,004 | -1.72(-3.09%) |
Jan 12, 2016 | 56.34 | 56.60 | 53.89 | 55.50 | 767,102 | -0.32(-0.57%) |
Jan 11, 2016 | 54.77 | 56.05 | 54.54 | 55.82 | 316,556 | +1.27(+2.33%) |
Jan 08, 2016 | 58.03 | 58.03 | 54.39 | 54.55 | 505,234 | -2.90(-5.05%) |
Jan 07, 2016 | 57.57 | 61.16 | 57.22 | 57.45 | 618,446 | -0.87(-1.49%) |
Jan 06, 2016 | 63.90 | 63.90 | 57.67 | 58.32 | 1,154,893 | -7.15(-10.92%) |
Jan 05, 2016 | 68.17 | 68.27 | 65.31 | 65.47 | 530,542 | -2.67(-3.92%) |