Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.59 | 64.59 | 64.59 | 0 | +1.13(+1.77%) | |
Dec 29, 2016 | 65.40 | 65.53 | 63.09 | 63.46 | 85,825 | -2.68(-4.05%) |
Dec 28, 2016 | 66.91 | 67.07 | 66.02 | 66.14 | 32,515 | -0.48(-0.72%) |
Dec 27, 2016 | 66.73 | 67.22 | 66.38 | 66.62 | 55,934 | -1.14(-1.68%) |
Dec 23, 2016 | 67.76 | 67.76 | 67.76 | 0 | -0.67(-0.98%) | |
Dec 22, 2016 | 68.28 | 68.57 | 67.54 | 68.43 | 23,506 | +0.51(+0.74%) |
Dec 21, 2016 | 67.12 | 68.17 | 67.00 | 67.92 | 26,085 | +0.05(+0.08%) |
Dec 20, 2016 | 68.64 | 68.79 | 67.60 | 67.87 | 52,630 | +1.36(+2.04%) |
Dec 19, 2016 | 66.55 | 66.99 | 65.90 | 66.51 | 33,860 | -0.99(-1.46%) |
Dec 16, 2016 | 67.73 | 68.49 | 66.06 | 67.50 | 90,237 | -1.29(-1.88%) |
Dec 15, 2016 | 68.04 | 69.37 | 67.74 | 68.79 | 131,476 | +2.60(+3.93%) |
Dec 14, 2016 | 62.51 | 66.85 | 62.51 | 66.19 | 184,178 | +2.59(+4.07%) |
Dec 13, 2016 | 63.32 | 64.19 | 63.14 | 63.60 | 34,850 | +0.62(+0.98%) |
Dec 12, 2016 | 63.31 | 63.80 | 62.52 | 62.98 | 38,185 | -0.73(-1.14%) |
Dec 09, 2016 | 62.42 | 64.14 | 62.31 | 63.71 | 75,650 | +2.00(+3.24%) |
Dec 08, 2016 | 61.39 | 61.81 | 61.39 | 61.71 | 18,832 | +0.39(+0.64%) |
Dec 07, 2016 | 60.83 | 61.34 | 60.16 | 61.32 | 24,133 | -0.69(-1.11%) |
Dec 06, 2016 | 61.63 | 62.27 | 61.20 | 62.01 | 38,614 | +0.23(+0.37%) |
Dec 05, 2016 | 62.51 | 63.70 | 60.98 | 61.78 | 61,404 | +0.91(+1.49%) |
Dec 02, 2016 | 61.26 | 61.36 | 60.60 | 60.87 | 38,979 | -0.85(-1.38%) |
Dec 01, 2016 | 62.58 | 63.45 | 61.11 | 61.72 | 78,481 | +0.28(+0.46%) |
Nov 30, 2016 | 60.10 | 61.72 | 60.10 | 61.44 | 91,731 | +2.37(+4.01%) |
Nov 29, 2016 | 59.83 | 59.90 | 58.79 | 59.07 | 31,949 | +0.77(+1.32%) |
Nov 28, 2016 | 59.20 | 59.82 | 58.23 | 58.30 | 62,071 | -1.86(-3.09%) |
Nov 25, 2016 | 59.17 | 60.58 | 58.90 | 60.16 | 24,455 | +1.07(+1.81%) |
Nov 23, 2016 | 59.09 | 59.09 | 59.09 | 0 | +3.28(+5.88%) | |
Nov 22, 2016 | 55.53 | 56.61 | 55.53 | 55.81 | 30,350 | +0.01(+0.02%) |
Nov 21, 2016 | 55.49 | 56.10 | 55.25 | 55.80 | 25,145 | -0.51(-0.91%) |
Nov 18, 2016 | 56.62 | 55.54 | 56.31 | 28,535 | +1.29(+2.34%) | |
Nov 17, 2016 | 53.90 | 55.92 | 53.69 | 55.02 | 53,082 | +1.10(+2.04%) |
Nov 16, 2016 | 53.51 | 54.11 | 53.45 | 53.92 | 21,974 | +0.26(+0.48%) |
Nov 15, 2016 | 54.55 | 54.91 | 53.39 | 53.66 | 57,638 | -1.30(-2.37%) |
Nov 14, 2016 | 55.00 | 55.87 | 53.67 | 54.96 | 80,248 | +1.16(+2.15%) |
Nov 11, 2016 | 50.73 | 54.93 | 50.51 | 53.80 | 175,015 | +3.33(+6.60%) |
Nov 10, 2016 | 48.41 | 50.92 | 48.37 | 50.47 | 220,058 | +2.27(+4.71%) |
Nov 09, 2016 | 44.96 | 48.82 | 44.89 | 48.20 | 185,732 | +0.08(+0.17%) |
Nov 08, 2016 | 47.55 | 48.49 | 46.39 | 48.12 | 81,497 | +0.58(+1.22%) |
Nov 07, 2016 | 46.94 | 47.74 | 46.91 | 47.54 | 39,764 | +2.48(+5.50%) |
Nov 04, 2016 | 45.00 | 45.42 | 44.91 | 45.06 | 46,475 | -0.09(-0.20%) |
Nov 03, 2016 | 46.17 | 46.18 | 45.14 | 45.15 | 40,487 | -0.68(-1.48%) |
Nov 02, 2016 | 45.74 | 45.93 | 44.71 | 45.83 | 49,507 | -1.10(-2.34%) |
Nov 01, 2016 | 46.87 | 47.09 | 46.43 | 46.93 | 26,866 | -1.01(-2.11%) |
Oct 31, 2016 | 48.49 | 48.78 | 47.94 | 47.94 | 36,414 | -0.42(-0.87%) |
Oct 28, 2016 | 48.83 | 49.27 | 47.20 | 48.36 | 130,141 | -0.64(-1.31%) |
Oct 27, 2016 | 48.99 | 49.41 | 48.93 | 49.00 | 23,478 | -0.36(-0.72%) |
Oct 26, 2016 | 48.59 | 49.59 | 48.55 | 49.36 | 17,453 | +0.80(+1.65%) |
Oct 25, 2016 | 49.29 | 49.31 | 48.35 | 48.56 | 51,053 | -1.11(-2.23%) |
Oct 24, 2016 | 48.75 | 50.10 | 48.75 | 49.67 | 15,349 | +0.30(+0.61%) |
Oct 21, 2016 | 49.45 | 49.68 | 49.25 | 49.37 | 31,051 | -0.06(-0.12%) |
Oct 20, 2016 | 48.68 | 49.55 | 48.39 | 49.43 | 20,657 | +0.37(+0.75%) |
Oct 19, 2016 | 48.93 | 49.22 | 48.61 | 49.06 | 32,639 | -0.83(-1.66%) |
Oct 18, 2016 | 50.26 | 50.51 | 49.61 | 49.89 | 22,991 | -0.92(-1.81%) |
Oct 17, 2016 | 50.75 | 50.91 | 50.52 | 50.81 | 37,402 | -0.38(-0.74%) |
Oct 14, 2016 | 51.25 | 51.27 | 50.36 | 51.19 | 43,957 | +0.83(+1.64%) |
Oct 13, 2016 | 50.22 | 50.60 | 49.82 | 50.36 | 33,478 | -0.28(-0.55%) |
Oct 12, 2016 | 50.66 | 51.14 | 50.28 | 50.64 | 32,286 | -0.21(-0.41%) |
Oct 11, 2016 | 50.40 | 50.89 | 50.18 | 50.85 | 51,352 | +0.75(+1.49%) |
Oct 10, 2016 | 49.97 | 50.37 | 49.79 | 50.10 | 25,405 | -0.54(-1.06%) |
Oct 07, 2016 | 49.70 | 52.55 | 49.63 | 50.64 | 66,424 | -0.13(-0.26%) |
Oct 06, 2016 | 50.70 | 51.25 | 50.47 | 50.77 | 71,348 | +1.45(+2.94%) |
Oct 05, 2016 | 48.68 | 49.81 | 48.50 | 49.32 | 57,888 | +0.26(+0.53%) |
Oct 04, 2016 | 46.71 | 49.31 | 46.71 | 49.06 | 193,451 | +4.56(+10.25%) |
Oct 03, 2016 | 44.38 | 44.91 | 44.34 | 44.50 | 42,844 | +0.42(+0.95%) |
Sep 30, 2016 | 43.11 | 44.45 | 43.11 | 44.08 | 45,524 | +0.40(+0.92%) |
Sep 29, 2016 | 43.93 | 44.10 | 43.35 | 43.68 | 23,042 | +0.24(+0.55%) |
Sep 28, 2016 | 43.32 | 43.93 | 43.32 | 43.44 | 22,410 | +0.37(+0.86%) |
Sep 27, 2016 | 42.79 | 43.26 | 42.79 | 43.07 | 28,882 | +0.93(+2.22%) |
Sep 26, 2016 | 41.66 | 42.24 | 41.64 | 42.14 | 23,494 | +0.12(+0.28%) |
Sep 23, 2016 | 42.05 | 42.28 | 41.88 | 42.02 | 48,498 | -0.11(-0.26%) |
Sep 22, 2016 | 42.09 | 42.16 | 41.46 | 42.13 | 86,664 | -0.29(-0.68%) |
Sep 21, 2016 | 43.37 | 43.70 | 42.39 | 42.42 | 59,830 | -2.00(-4.50%) |
Sep 20, 2016 | 44.50 | 44.66 | 44.27 | 44.42 | 13,195 | -0.12(-0.27%) |
Sep 19, 2016 | 44.33 | 44.59 | 44.24 | 44.54 | 18,296 | -0.29(-0.65%) |
Sep 16, 2016 | 45.09 | 45.21 | 44.70 | 44.83 | 28,837 | +0.34(+0.76%) |
Sep 15, 2016 | 44.19 | 44.94 | 43.84 | 44.49 | 40,851 | +0.84(+1.92%) |
Sep 14, 2016 | 43.81 | 43.81 | 43.32 | 43.65 | 33,292 | -0.47(-1.07%) |
Sep 13, 2016 | 43.38 | 44.27 | 43.22 | 44.12 | 47,012 | +0.97(+2.25%) |
Sep 12, 2016 | 43.47 | 43.87 | 42.85 | 43.15 | 39,855 | +0.06(+0.14%) |
Sep 09, 2016 | 42.48 | 43.09 | 42.30 | 43.09 | 56,958 | +0.94(+2.23%) |
Sep 08, 2016 | 41.57 | 42.56 | 41.31 | 42.15 | 54,401 | +0.71(+1.71%) |
Sep 07, 2016 | 40.94 | 41.63 | 40.94 | 41.44 | 66,689 | +0.33(+0.80%) |
Sep 06, 2016 | 42.47 | 42.65 | 40.82 | 41.11 | 96,994 | -2.30(-5.30%) |
Sep 02, 2016 | 43.62 | 43.41 | 43.41 | 43.41 | 29,500 | -1.29(-2.88%) |
Sep 01, 2016 | 45.44 | 45.63 | 44.63 | 44.70 | 39,574 | -0.68(-1.51%) |
Aug 31, 2016 | 45.47 | 45.49 | 45.05 | 45.38 | 27,459 | +0.29(+0.64%) |
Aug 30, 2016 | 44.35 | 45.21 | 44.15 | 45.09 | 22,231 | +1.29(+2.95%) |
Aug 29, 2016 | 44.15 | 44.20 | 43.63 | 43.80 | 11,245 | -0.25(-0.57%) |
Aug 26, 2016 | 43.19 | 44.19 | 41.92 | 44.04 | 28,953 | +0.19(+0.44%) |
Aug 25, 2016 | 44.20 | 44.20 | 43.80 | 43.85 | 19,264 | +0.07(+0.16%) |
Aug 24, 2016 | 43.24 | 43.79 | 43.22 | 43.78 | 103,853 | +1.49(+3.52%) |
Aug 23, 2016 | 41.98 | 42.40 | 41.90 | 42.29 | 21,983 | -0.01(-0.02%) |
Aug 22, 2016 | 42.52 | 42.57 | 42.23 | 42.30 | 24,670 | +0.25(+0.59%) |
Aug 19, 2016 | 41.97 | 42.25 | 41.43 | 42.05 | 99,912 | +1.12(+2.74%) |
Aug 18, 2016 | 41.10 | 41.37 | 40.85 | 40.93 | 23,788 | -0.58(-1.40%) |
Aug 17, 2016 | 41.79 | 42.32 | 41.05 | 41.51 | 64,612 | -0.10(-0.24%) |
Aug 16, 2016 | 41.80 | 41.95 | 41.00 | 41.61 | 33,183 | -0.52(-1.23%) |
Aug 15, 2016 | 42.41 | 42.41 | 41.74 | 42.13 | 20,502 | -0.48(-1.13%) |
Aug 12, 2016 | 40.83 | 42.64 | 40.78 | 42.61 | 88,116 | +0.36(+0.85%) |
Aug 11, 2016 | 41.41 | 42.39 | 40.85 | 42.25 | 24,316 | +0.78(+1.88%) |
Aug 10, 2016 | 40.85 | 41.76 | 40.80 | 41.47 | 22,372 | -0.51(-1.21%) |
Aug 09, 2016 | 42.09 | 42.21 | 41.84 | 41.98 | 25,249 | -0.56(-1.32%) |
Aug 08, 2016 | 42.71 | 42.71 | 42.36 | 42.54 | 15,121 | +0.15(+0.35%) |
Aug 05, 2016 | 41.70 | 42.56 | 41.61 | 42.39 | 158,407 | +2.06(+5.11%) |
Aug 04, 2016 | 40.03 | 40.33 | 39.89 | 40.33 | 10,101 | -0.18(-0.44%) |
Aug 03, 2016 | 40.19 | 40.67 | 40.18 | 40.51 | 32,816 | +0.70(+1.76%) |
Aug 02, 2016 | 40.13 | 40.17 | 39.69 | 39.81 | 87,572 | -1.15(-2.81%) |
Aug 01, 2016 | 41.53 | 41.53 | 40.80 | 40.96 | 15,694 | -0.08(-0.19%) |
Jul 29, 2016 | 41.67 | 42.14 | 40.83 | 41.04 | 145,044 | -1.44(-3.39%) |
Jul 28, 2016 | 41.98 | 42.79 | 41.98 | 42.48 | 29,421 | +0.45(+1.07%) |
Jul 27, 2016 | 43.30 | 43.80 | 41.83 | 42.03 | 36,869 | -2.04(-4.63%) |
Jul 26, 2016 | 43.96 | 44.25 | 43.92 | 44.07 | 16,546 | -0.53(-1.18%) |
Jul 25, 2016 | 44.55 | 44.73 | 43.91 | 44.60 | 65,164 | +0.89(+2.03%) |
Jul 22, 2016 | 43.62 | 44.00 | 43.62 | 43.71 | 25,340 | +1.04(+2.44%) |
Jul 21, 2016 | 44.37 | 44.44 | 42.63 | 42.67 | 89,415 | -2.04(-4.56%) |
Jul 20, 2016 | 44.65 | 44.84 | 44.00 | 44.71 | 49,142 | +1.79(+4.17%) |
Jul 19, 2016 | 43.08 | 43.20 | 42.73 | 42.92 | 14,359 | -0.07(-0.16%) |
Jul 18, 2016 | 43.14 | 43.44 | 42.66 | 42.99 | 32,838 | -0.25(-0.58%) |
Jul 15, 2016 | 43.69 | 43.73 | 42.96 | 43.24 | 28,838 | +0.40(+0.93%) |
Jul 14, 2016 | 43.79 | 44.00 | 42.72 | 42.84 | 35,246 | +1.06(+2.54%) |
Jul 13, 2016 | 42.02 | 42.41 | 41.77 | 41.78 | 20,168 | -1.19(-2.77%) |
Jul 12, 2016 | 41.63 | 43.00 | 41.63 | 42.97 | 50,427 | +2.06(+5.04%) |
Jul 11, 2016 | 40.20 | 40.95 | 40.20 | 40.91 | 22,630 | +1.18(+2.97%) |
Jul 08, 2016 | 40.39 | 41.07 | 39.71 | 39.73 | 57,218 | -0.68(-1.68%) |
Jul 07, 2016 | 40.32 | 41.08 | 40.17 | 40.41 | 40,478 | -0.25(-0.61%) |
Jul 05, 2016 | 41.33 | 41.77 | 40.60 | 40.66 | 41,723 | -1.08(-2.59%) |
Jul 01, 2016 | 42.25 | 41.74 | 41.74 | 41.74 | 52,600 | -2.00(-4.57%) |
Jun 30, 2016 | 44.17 | 44.60 | 43.74 | 43.74 | 30,645 | -0.53(-1.20%) |
Jun 29, 2016 | 44.24 | 44.40 | 43.32 | 44.27 | 50,810 | -0.62(-1.38%) |
Jun 28, 2016 | 44.61 | 45.04 | 44.14 | 44.89 | 71,832 | +1.53(+3.53%) |
Jun 27, 2016 | 43.62 | 44.25 | 43.15 | 43.36 | 66,777 | -0.86(-1.94%) |
Jun 24, 2016 | 43.17 | 45.14 | 42.76 | 44.22 | 114,130 | -7.56(-14.60%) |
Jun 23, 2016 | 51.27 | 51.78 | 50.65 | 51.78 | 32,341 | +1.09(+2.15%) |
Jun 22, 2016 | 50.81 | 50.91 | 50.35 | 50.69 | 25,642 | -0.09(-0.18%) |
Jun 21, 2016 | 49.83 | 50.82 | 49.66 | 50.78 | 83,605 | +3.00(+6.28%) |
Jun 20, 2016 | 49.10 | 49.26 | 47.78 | 47.78 | 61,358 | +0.67(+1.42%) |
Jun 17, 2016 | 47.92 | 48.47 | 47.00 | 47.11 | 120,020 | -1.73(-3.54%) |
Jun 16, 2016 | 45.62 | 49.01 | 45.14 | 48.84 | 62,050 | +1.35(+2.84%) |
Jun 15, 2016 | 48.83 | 48.93 | 47.35 | 47.49 | 88,087 | -1.07(-2.20%) |
Jun 14, 2016 | 48.26 | 49.05 | 48.22 | 48.56 | 42,630 | -0.11(-0.23%) |
Jun 13, 2016 | 48.47 | 49.42 | 48.47 | 48.67 | 22,767 | -1.14(-2.28%) |
Jun 10, 2016 | 50.02 | 50.55 | 49.44 | 49.81 | 45,502 | -0.82(-1.62%) |
Jun 09, 2016 | 51.36 | 51.36 | 50.17 | 50.63 | 37,280 | -0.75(-1.46%) |
Jun 08, 2016 | 51.64 | 51.72 | 51.12 | 51.38 | 49,802 | -2.32(-4.32%) |
Jun 07, 2016 | 54.15 | 54.15 | 53.47 | 53.70 | 15,860 | +0.16(+0.30%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.30 | 53.54 | 35,282 | -0.24(-0.45%) |
Jun 03, 2016 | 54.60 | 54.60 | 53.71 | 53.78 | 134,645 | -4.66(-7.97%) |
Jun 02, 2016 | 58.35 | 58.52 | 58.17 | 58.44 | 6,792 | +0.34(+0.59%) |
Jun 01, 2016 | 58.00 | 59.14 | 57.90 | 58.10 | 36,782 | +0.20(+0.35%) |
May 31, 2016 | 59.30 | 59.30 | 57.43 | 57.90 | 34,398 | -0.73(-1.24%) |
May 27, 2016 | 57.62 | 58.63 | 58.63 | 58.63 | 80,700 | +1.47(+2.57%) |
May 26, 2016 | 55.86 | 57.33 | 55.61 | 57.16 | 28,180 | +0.57(+1.01%) |
May 25, 2016 | 57.03 | 57.42 | 56.47 | 56.59 | 78,492 | +0.58(+1.04%) |
May 24, 2016 | 54.84 | 56.10 | 54.76 | 56.01 | 144,313 | +2.83(+5.32%) |
May 23, 2016 | 53.92 | 54.03 | 52.98 | 53.18 | 56,530 | +0.42(+0.80%) |
May 20, 2016 | 52.15 | 53.22 | 52.10 | 52.76 | 21,838 | +0.14(+0.27%) |
May 19, 2016 | 53.68 | 53.72 | 52.46 | 52.62 | 60,981 | +0.25(+0.48%) |
May 18, 2016 | 50.88 | 52.53 | 50.10 | 52.37 | 38,481 | +2.79(+5.63%) |
May 17, 2016 | 50.37 | 50.50 | 49.35 | 49.58 | 16,205 | -0.65(-1.29%) |
May 16, 2016 | 48.78 | 50.51 | 48.73 | 50.23 | 23,487 | -0.10(-0.20%) |
May 13, 2016 | 51.07 | 51.35 | 50.33 | 50.33 | 18,637 | -0.72(-1.41%) |
May 12, 2016 | 49.98 | 51.18 | 49.55 | 51.05 | 67,463 | +1.21(+2.43%) |
May 11, 2016 | 50.05 | 50.65 | 49.73 | 49.84 | 49,851 | -1.41(-2.75%) |
May 10, 2016 | 51.51 | 52.25 | 50.81 | 51.25 | 57,874 | -0.30(-0.58%) |
May 09, 2016 | 50.97 | 51.65 | 50.88 | 51.55 | 47,929 | +2.91(+5.98%) |
May 06, 2016 | 49.02 | 49.14 | 47.98 | 48.64 | 41,785 | -1.47(-2.93%) |
May 05, 2016 | 49.31 | 51.02 | 49.29 | 50.11 | 44,938 | +0.25(+0.50%) |
May 04, 2016 | 49.14 | 50.67 | 48.77 | 49.86 | 52,975 | +0.88(+1.80%) |
May 03, 2016 | 48.10 | 49.49 | 48.07 | 48.98 | 68,396 | +0.29(+0.60%) |
May 02, 2016 | 48.00 | 48.90 | 47.88 | 48.69 | 93,620 | +0.40(+0.83%) |
Apr 29, 2016 | 49.72 | 49.80 | 47.88 | 48.29 | 211,291 | -3.06(-5.96%) |
Apr 28, 2016 | 53.11 | 53.27 | 51.22 | 51.35 | 109,115 | -2.91(-5.36%) |
Apr 27, 2016 | 54.37 | 54.70 | 53.54 | 54.26 | 45,806 | -0.45(-0.82%) |
Apr 26, 2016 | 54.65 | 55.01 | 54.50 | 54.71 | 62,623 | -0.64(-1.16%) |
Apr 25, 2016 | 55.58 | 55.87 | 54.80 | 55.35 | 28,978 | -0.55(-0.98%) |
Apr 22, 2016 | 54.80 | 56.78 | 54.57 | 55.90 | 97,453 | +2.01(+3.73%) |
Apr 21, 2016 | 52.54 | 54.21 | 52.41 | 53.89 | 169,678 | -0.59(-1.08%) |
Apr 20, 2016 | 53.57 | 55.09 | 53.11 | 54.48 | 60,722 | +0.76(+1.42%) |
Apr 19, 2016 | 53.25 | 53.79 | 52.92 | 53.72 | 55,984 | -2.70(-4.79%) |
Apr 18, 2016 | 55.23 | 56.53 | 55.20 | 56.42 | 58,842 | +0.33(+0.59%) |
Apr 15, 2016 | 56.91 | 57.09 | 55.79 | 56.09 | 51,859 | -1.26(-2.20%) |
Apr 14, 2016 | 55.91 | 57.64 | 55.79 | 57.35 | 165,908 | +2.38(+4.33%) |
Apr 13, 2016 | 54.15 | 55.17 | 54.11 | 54.97 | 64,484 | +1.92(+3.62%) |
Apr 12, 2016 | 53.13 | 53.85 | 52.90 | 53.05 | 41,784 | -0.23(-0.43%) |
Apr 11, 2016 | 54.77 | 54.77 | 52.98 | 53.28 | 33,568 | -2.27(-4.09%) |
Apr 08, 2016 | 56.12 | 56.22 | 55.08 | 55.55 | 51,570 | +0.17(+0.31%) |
Apr 07, 2016 | 55.22 | 56.39 | 54.98 | 55.38 | 96,618 | -2.42(-4.19%) |
Apr 06, 2016 | 58.19 | 58.47 | 57.24 | 57.80 | 111,604 | +0.98(+1.72%) |
Apr 05, 2016 | 56.62 | 57.36 | 56.36 | 56.82 | 113,749 | -2.33(-3.94%) |
Apr 04, 2016 | 58.29 | 59.15 | 58.25 | 59.15 | 67,252 | +1.33(+2.30%) |
Apr 01, 2016 | 59.04 | 59.77 | 57.82 | 57.82 | 144,903 | +1.10(+1.94%) |
Mar 31, 2016 | 56.04 | 57.00 | 55.77 | 56.72 | 44,324 | -0.81(-1.41%) |
Mar 30, 2016 | 56.58 | 57.75 | 56.18 | 57.53 | 81,902 | +2.19(+3.96%) |
Mar 29, 2016 | 57.60 | 58.02 | 55.20 | 55.34 | 99,001 | -3.10(-5.30%) |
Mar 28, 2016 | 58.28 | 58.88 | 57.95 | 58.44 | 30,463 | -0.41(-0.70%) |
Mar 24, 2016 | 58.22 | 58.85 | 58.85 | 58.85 | 42,700 | +0.35(+0.60%) |
Mar 23, 2016 | 58.30 | 59.00 | 57.80 | 58.50 | 93,301 | +3.79(+6.93%) |
Mar 22, 2016 | 54.12 | 55.05 | 53.56 | 54.71 | 43,642 | -0.56(-1.01%) |
Mar 21, 2016 | 55.22 | 55.53 | 54.76 | 55.27 | 42,608 | +1.24(+2.30%) |
Mar 18, 2016 | 54.29 | 54.50 | 53.43 | 54.03 | 35,573 | +0.35(+0.64%) |
Mar 17, 2016 | 52.34 | 54.00 | 52.24 | 53.68 | 219,931 | +0.22(+0.41%) |
Mar 16, 2016 | 57.85 | 58.20 | 53.04 | 53.46 | 138,332 | -3.59(-6.29%) |
Mar 15, 2016 | 57.32 | 57.78 | 56.93 | 57.05 | 125,136 | -0.10(-0.17%) |
Mar 14, 2016 | 53.80 | 57.62 | 53.80 | 57.15 | 312,800 | +2.19(+3.98%) |
Mar 11, 2016 | 52.72 | 54.96 | 52.40 | 54.96 | 109,305 | +2.50(+4.77%) |
Mar 10, 2016 | 53.71 | 53.71 | 51.87 | 52.46 | 507,442 | -2.45(-4.46%) |
Mar 09, 2016 | 55.44 | 55.90 | 53.90 | 54.91 | 72,371 | +1.34(+2.51%) |
Mar 08, 2016 | 52.00 | 53.74 | 51.91 | 53.57 | 186,606 | +0.75(+1.42%) |
Mar 07, 2016 | 53.01 | 53.68 | 52.40 | 52.82 | 78,069 | -0.75(-1.40%) |
Mar 04, 2016 | 52.91 | 54.02 | 51.23 | 53.57 | 234,626 | +0.12(+0.22%) |
Mar 03, 2016 | 56.40 | 56.40 | 52.74 | 53.45 | 139,599 | -2.85(-5.06%) |
Mar 02, 2016 | 57.02 | 57.10 | 55.92 | 56.30 | 52,225 | -1.17(-2.04%) |
Mar 01, 2016 | 56.23 | 58.23 | 56.23 | 57.47 | 109,438 | +1.08(+1.92%) |
Feb 29, 2016 | 58.16 | 58.16 | 56.39 | 56.39 | 25,314 | -2.34(-3.99%) |
Feb 26, 2016 | 58.41 | 60.70 | 58.04 | 58.73 | 96,395 | +1.23(+2.14%) |
Feb 25, 2016 | 58.00 | 58.03 | 56.35 | 57.50 | 50,501 | -0.56(-0.96%) |
Feb 24, 2016 | 56.20 | 58.29 | 54.67 | 58.06 | 73,130 | -0.74(-1.26%) |
Feb 23, 2016 | 59.46 | 59.57 | 58.50 | 58.80 | 40,030 | -2.70(-4.39%) |
Feb 22, 2016 | 61.28 | 61.50 | 60.70 | 61.50 | 25,120 | +3.12(+5.34%) |
Feb 19, 2016 | 58.32 | 59.00 | 57.95 | 58.38 | 17,260 | +1.10(+1.92%) |
Feb 18, 2016 | 62.11 | 62.11 | 56.71 | 57.28 | 34,901 | -4.20(-6.83%) |
Feb 17, 2016 | 61.92 | 62.31 | 60.77 | 61.48 | 28,777 | -1.34(-2.13%) |
Feb 16, 2016 | 60.90 | 62.82 | 60.41 | 62.82 | 47,667 | +5.45(+9.50%) |
Feb 12, 2016 | 57.93 | 57.37 | 57.37 | 57.37 | 22,600 | +0.86(+1.52%) |
Feb 11, 2016 | 57.60 | 58.65 | 53.75 | 56.51 | 98,666 | -8.07(-12.50%) |
Feb 10, 2016 | 65.44 | 66.72 | 64.38 | 64.58 | 34,574 | -0.94(-1.43%) |
Feb 09, 2016 | 64.57 | 66.02 | 64.07 | 65.52 | 61,734 | +0.22(+0.34%) |
Feb 08, 2016 | 66.34 | 66.69 | 63.99 | 65.30 | 44,780 | -3.33(-4.85%) |
Feb 05, 2016 | 73.75 | 73.88 | 68.62 | 68.63 | 26,777 | -3.29(-4.58%) |
Feb 04, 2016 | 72.51 | 73.28 | 71.76 | 71.92 | 36,054 | -2.93(-3.91%) |
Feb 03, 2016 | 77.67 | 77.67 | 74.19 | 74.85 | 17,346 | -2.39(-3.09%) |
Feb 02, 2016 | 77.25 | 78.65 | 77.24 | 77.24 | 3,706 | -0.09(-0.12%) |
Feb 01, 2016 | 78.78 | 78.78 | 77.33 | 77.33 | 13,212 | -2.54(-3.18%) |
Jan 29, 2016 | 80.55 | 81.17 | 79.87 | 79.87 | 6,794 | -0.80(-0.99%) |
Jan 28, 2016 | 80.61 | 80.81 | 80.08 | 80.67 | 13,651 | +2.57(+3.29%) |
Jan 27, 2016 | 79.71 | 80.37 | 77.62 | 78.10 | 17,935 | -0.93(-1.18%) |
Jan 26, 2016 | 81.44 | 81.44 | 78.64 | 79.03 | 11,256 | -3.16(-3.84%) |
Jan 25, 2016 | 82.32 | 82.81 | 82.00 | 82.19 | 2,765 | -2.14(-2.54%) |
Jan 22, 2016 | 84.84 | 85.07 | 83.33 | 84.33 | 8,054 | +0.48(+0.57%) |
Jan 21, 2016 | 84.90 | 85.51 | 83.85 | 83.85 | 6,164 | +0.15(+0.18%) |
Jan 20, 2016 | 84.13 | 84.70 | 82.00 | 83.70 | 9,990 | -3.30(-3.79%) |
Jan 19, 2016 | 86.76 | 87.63 | 86.76 | 87.00 | 31,233 | +0.15(+0.17%) |
Jan 15, 2016 | 85.03 | 86.85 | 86.85 | 86.85 | 15,000 | -2.65(-2.96%) |
Jan 14, 2016 | 88.02 | 91.00 | 87.00 | 89.50 | 23,310 | +3.83(+4.46%) |
Jan 13, 2016 | 87.46 | 87.92 | 85.61 | 85.67 | 21,025 | -1.08(-1.24%) |
Jan 12, 2016 | 88.27 | 88.27 | 86.05 | 86.75 | 11,165 | +1.08(+1.26%) |
Jan 11, 2016 | 83.82 | 85.80 | 83.82 | 85.67 | 50,857 | +1.98(+2.36%) |
Jan 08, 2016 | 84.29 | 84.77 | 83.34 | 83.69 | 23,635 | +1.27(+1.54%) |
Jan 07, 2016 | 83.23 | 84.18 | 82.21 | 82.42 | 42,169 | -3.59(-4.17%) |
Jan 06, 2016 | 87.00 | 87.92 | 85.62 | 86.01 | 13,732 | -3.97(-4.41%) |
Jan 05, 2016 | 90.27 | 90.31 | 89.48 | 89.98 | 9,118 | -1.07(-1.18%) |