Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 54.37 | 54.37 | 54.37 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.38 | 56.28 | 53.98 | 54.61 | 381,599 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.00 | 55.34 | 55.53 | 823,459 | -3.31(-5.62%) |
Dec 27, 2016 | 56.20 | 58.91 | 56.20 | 58.84 | 391,721 | +2.87(+5.13%) |
Dec 23, 2016 | 55.96 | 55.96 | 55.96 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.06 | 56.78 | 55.09 | 55.09 | 407,573 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.36 | 55.87 | 56.01 | 262,626 | -1.06(-1.86%) |
Dec 20, 2016 | 57.46 | 58.62 | 56.83 | 57.07 | 458,980 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.36 | 54.71 | 57.27 | 463,730 | +2.12(+3.85%) |
Dec 16, 2016 | 57.36 | 57.80 | 55.10 | 55.14 | 525,992 | -1.98(-3.47%) |
Dec 15, 2016 | 55.67 | 58.09 | 55.38 | 57.12 | 426,293 | +1.55(+2.78%) |
Dec 14, 2016 | 57.07 | 57.46 | 55.19 | 55.58 | 507,401 | -1.69(-2.95%) |
Dec 13, 2016 | 56.35 | 58.03 | 56.20 | 57.27 | 580,685 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.20 | 933,110 | -3.52(-5.90%) |
Dec 09, 2016 | 57.27 | 59.92 | 57.11 | 59.73 | 877,355 | +2.80(+4.92%) |
Dec 08, 2016 | 54.22 | 56.98 | 54.03 | 56.93 | 525,669 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.37 | 53.31 | 54.03 | 355,000 | +0.24(+0.45%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.97 | 53.79 | 394,678 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.98 | 52.34 | 53.40 | 355,103 | +1.45(+2.79%) |
Dec 02, 2016 | 52.29 | 52.87 | 51.81 | 51.96 | 322,203 | -0.19(-0.37%) |
Dec 01, 2016 | 52.78 | 53.55 | 51.23 | 52.15 | 542,622 | -0.63(-1.19%) |
Nov 30, 2016 | 52.00 | 52.92 | 50.31 | 52.78 | 624,489 | +0.87(+1.67%) |
Nov 29, 2016 | 53.69 | 53.84 | 51.71 | 51.91 | 574,148 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.01 | 53.17 | 53.65 | 727,567 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.43 | 238,199 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.49 | 56.59 | 55.48 | 55.67 | 459,448 | -0.24(-0.43%) |
Nov 21, 2016 | 56.25 | 56.78 | 55.34 | 55.91 | 398,499 | -0.19(-0.34%) |
Nov 18, 2016 | 56.01 | 57.32 | 55.58 | 56.11 | 399,454 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.78 | 55.38 | 55.84 | 652,501 | -0.70(-1.24%) |
Nov 16, 2016 | 58.28 | 59.54 | 56.35 | 56.54 | 529,715 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.21 | 56.74 | 58.47 | 972,317 | -1.59(-2.65%) |
Nov 14, 2016 | 60.98 | 62.05 | 58.52 | 60.07 | 735,478 | -0.63(-1.03%) |
Nov 11, 2016 | 54.61 | 60.98 | 54.56 | 60.69 | 1,157,932 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.32 | 781,621 | +0.43(+0.81%) |
Nov 09, 2016 | 52.63 | 54.51 | 51.86 | 53.89 | 547,795 | -0.24(-0.45%) |
Nov 08, 2016 | 53.40 | 54.61 | 52.92 | 54.13 | 475,897 | +0.72(+1.36%) |
Nov 07, 2016 | 52.87 | 53.57 | 51.96 | 53.40 | 580,081 | +1.74(+3.36%) |
Nov 04, 2016 | 49.01 | 53.79 | 48.82 | 51.67 | 1,018,853 | +1.50(+2.98%) |
Nov 03, 2016 | 49.54 | 50.70 | 49.06 | 50.17 | 978,795 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.01 | 49.06 | 455,447 | -0.77(-1.55%) |
Nov 01, 2016 | 50.02 | 50.82 | 48.94 | 49.83 | 689,525 | -0.10(-0.19%) |
Oct 31, 2016 | 48.53 | 50.36 | 48.00 | 49.93 | 613,502 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.75 | 48.10 | 573,775 | +0.07(+0.14%) |
Oct 27, 2016 | 48.33 | 48.47 | 47.51 | 48.03 | 451,238 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.84 | 576,432 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,905 | -0.98(-2.01%) |
Oct 24, 2016 | 48.39 | 49.30 | 48.39 | 48.98 | 475,485 | +1.09(+2.28%) |
Oct 21, 2016 | 48.14 | 48.35 | 47.57 | 47.89 | 313,922 | -0.81(-1.67%) |
Oct 20, 2016 | 48.35 | 49.06 | 48.14 | 48.70 | 257,326 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.62 | 460,766 | +0.13(+0.26%) |
Oct 18, 2016 | 48.12 | 48.67 | 47.67 | 48.50 | 434,393 | +0.93(+1.95%) |
Oct 17, 2016 | 47.56 | 48.22 | 47.51 | 47.57 | 480,307 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.53 | 436,744 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.05 | 737,996 | +0.28(+0.59%) |
Oct 12, 2016 | 48.89 | 49.53 | 47.61 | 47.77 | 727,770 | -0.94(-1.92%) |
Oct 11, 2016 | 51.18 | 51.38 | 47.53 | 48.71 | 1,692,440 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.82 | 50.99 | 51.42 | 359,919 | +0.70(+1.37%) |
Oct 07, 2016 | 50.70 | 51.31 | 50.37 | 50.73 | 700,029 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.91 | 49.49 | 50.77 | 581,111 | +0.19(+0.38%) |
Oct 05, 2016 | 51.24 | 51.31 | 49.85 | 50.57 | 716,594 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.34 | 50.89 | 1,175,392 | -2.83(-5.27%) |
Oct 03, 2016 | 53.67 | 54.56 | 53.40 | 53.72 | 763,996 | +0.12(+0.22%) |
Sep 30, 2016 | 53.36 | 54.10 | 48.89 | 53.61 | 2,372,468 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.15 | 53.37 | 1,072,283 | -3.12(-5.52%) |
Sep 28, 2016 | 56.84 | 57.59 | 55.66 | 56.48 | 504,501 | -0.25(-0.44%) |
Sep 27, 2016 | 56.03 | 56.74 | 55.07 | 56.74 | 455,482 | +0.93(+1.66%) |
Sep 26, 2016 | 56.86 | 56.86 | 55.29 | 55.81 | 439,143 | -0.99(-1.75%) |
Sep 23, 2016 | 59.12 | 59.14 | 56.24 | 56.80 | 703,430 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.96 | 503,653 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.10 | 58.95 | 412,842 | +1.28(+2.23%) |
Sep 20, 2016 | 59.45 | 59.56 | 57.63 | 57.66 | 414,715 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.87 | 59.24 | 585,884 | -0.67(-1.11%) |
Sep 16, 2016 | 57.70 | 60.43 | 57.51 | 59.90 | 997,303 | +2.10(+3.63%) |
Sep 15, 2016 | 56.24 | 58.72 | 56.24 | 57.81 | 550,822 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.86 | 55.59 | 56.30 | 544,525 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.37 | 56.06 | 567,790 | -0.92(-1.61%) |
Sep 12, 2016 | 55.65 | 56.99 | 54.90 | 56.98 | 618,825 | +0.97(+1.72%) |
Sep 09, 2016 | 56.21 | 57.11 | 55.86 | 56.01 | 804,727 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.59 | 621,053 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.69 | 55.72 | 57.05 | 892,850 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.18 | 54.65 | 55.68 | 869,308 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.46 | 55.46 | 55.46 | 430,460 | +0.14(+0.24%) |
Sep 01, 2016 | 55.62 | 56.02 | 54.63 | 55.33 | 755,189 | -0.29(-0.52%) |
Aug 31, 2016 | 57.46 | 57.46 | 55.00 | 55.62 | 727,812 | -1.82(-3.16%) |
Aug 30, 2016 | 57.43 | 58.16 | 57.39 | 57.43 | 543,264 | -0.15(-0.27%) |
Aug 29, 2016 | 57.16 | 58.00 | 56.98 | 57.59 | 523,884 | +0.42(+0.74%) |
Aug 26, 2016 | 57.28 | 57.93 | 57.00 | 57.16 | 416,361 | -0.32(-0.55%) |
Aug 25, 2016 | 57.67 | 58.04 | 57.26 | 57.48 | 635,616 | +0.20(+0.35%) |
Aug 24, 2016 | 57.90 | 58.40 | 57.13 | 57.28 | 417,475 | -0.91(-1.56%) |
Aug 23, 2016 | 59.47 | 59.69 | 58.14 | 58.18 | 634,049 | -0.43(-0.73%) |
Aug 22, 2016 | 59.78 | 60.35 | 57.71 | 58.61 | 772,211 | -1.55(-2.58%) |
Aug 19, 2016 | 59.19 | 62.12 | 59.15 | 60.16 | 1,366,164 | +1.03(+1.75%) |
Aug 18, 2016 | 57.51 | 59.34 | 57.31 | 59.13 | 853,698 | +1.83(+3.19%) |
Aug 17, 2016 | 57.63 | 57.85 | 56.80 | 57.31 | 553,239 | -0.14(-0.25%) |
Aug 16, 2016 | 58.43 | 58.65 | 57.04 | 57.45 | 1,218,413 | -1.19(-2.03%) |
Aug 15, 2016 | 58.09 | 59.25 | 57.75 | 58.64 | 1,002,185 | +1.02(+1.78%) |
Aug 12, 2016 | 59.59 | 59.59 | 56.80 | 57.61 | 2,111,931 | -1.99(-3.34%) |
Aug 11, 2016 | 59.44 | 60.31 | 59.44 | 59.60 | 508,686 | -0.19(-0.32%) |
Aug 10, 2016 | 60.11 | 61.03 | 59.62 | 59.80 | 732,963 | -0.31(-0.51%) |
Aug 09, 2016 | 61.80 | 62.16 | 59.90 | 60.11 | 809,837 | -1.62(-2.63%) |
Aug 08, 2016 | 62.43 | 63.19 | 60.39 | 61.73 | 1,870,664 | -0.68(-1.08%) |
Aug 05, 2016 | 60.98 | 65.04 | 56.49 | 62.40 | 5,547,531 | -5.44(-8.01%) |
Aug 04, 2016 | 69.77 | 69.97 | 66.72 | 67.84 | 1,116,306 | -1.67(-2.40%) |
Aug 03, 2016 | 69.85 | 69.95 | 69.10 | 69.51 | 426,592 | -0.23(-0.33%) |
Aug 02, 2016 | 71.46 | 71.64 | 69.46 | 69.74 | 731,477 | -1.55(-2.17%) |
Aug 01, 2016 | 68.52 | 71.84 | 68.41 | 71.29 | 1,007,161 | +2.88(+4.21%) |
Jul 29, 2016 | 68.72 | 69.34 | 68.08 | 68.41 | 352,772 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.30 | 68.67 | 615,342 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.37 | 65.79 | 69.79 | 1,328,414 | +4.77(+7.34%) |
Jul 26, 2016 | 65.78 | 66.83 | 64.85 | 65.02 | 601,516 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.78 | 65.46 | 65.92 | 238,821 | -0.30(-0.45%) |
Jul 22, 2016 | 65.91 | 66.49 | 65.01 | 66.22 | 472,121 | +0.47(+0.72%) |
Jul 21, 2016 | 66.74 | 67.45 | 65.69 | 65.75 | 383,997 | -1.53(-2.27%) |
Jul 20, 2016 | 66.63 | 67.45 | 66.62 | 67.27 | 425,714 | +0.76(+1.15%) |
Jul 19, 2016 | 67.36 | 67.59 | 66.38 | 66.51 | 353,783 | -0.83(-1.23%) |
Jul 18, 2016 | 67.46 | 67.70 | 66.81 | 67.34 | 496,756 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.64 | 67.12 | 302,046 | +0.30(+0.45%) |
Jul 14, 2016 | 66.96 | 67.21 | 66.54 | 66.82 | 321,658 | +0.48(+0.73%) |
Jul 13, 2016 | 67.55 | 67.68 | 66.21 | 66.33 | 424,163 | -1.11(-1.65%) |
Jul 12, 2016 | 68.14 | 69.03 | 67.21 | 67.45 | 601,575 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.73 | 67.33 | 67.47 | 907,076 | -0.79(-1.16%) |
Jul 08, 2016 | 66.38 | 68.52 | 65.51 | 68.27 | 643,064 | +2.75(+4.20%) |
Jul 07, 2016 | 64.43 | 66.66 | 64.03 | 65.51 | 701,919 | +1.50(+2.34%) |
Jul 05, 2016 | 65.54 | 65.69 | 63.46 | 64.02 | 409,504 | -1.77(-2.69%) |
Jul 01, 2016 | 65.47 | 65.78 | 65.78 | 65.78 | 548,508 | +0.31(+0.47%) |
Jun 30, 2016 | 63.98 | 65.54 | 63.06 | 65.48 | 646,965 | +1.55(+2.43%) |
Jun 29, 2016 | 64.27 | 64.75 | 61.36 | 63.92 | 1,266,750 | +0.62(+0.98%) |
Jun 28, 2016 | 61.94 | 63.40 | 61.29 | 63.30 | 839,827 | +2.43(+4.00%) |
Jun 27, 2016 | 62.07 | 63.45 | 60.38 | 60.87 | 717,428 | -2.28(-3.61%) |
Jun 24, 2016 | 63.90 | 64.41 | 62.21 | 63.15 | 1,288,405 | -3.59(-5.38%) |
Jun 23, 2016 | 65.34 | 67.01 | 65.34 | 66.74 | 525,007 | +1.89(+2.92%) |
Jun 22, 2016 | 65.20 | 65.48 | 63.73 | 64.85 | 844,364 | -0.35(-0.53%) |
Jun 21, 2016 | 67.06 | 67.83 | 64.59 | 65.20 | 577,419 | -1.87(-2.79%) |
Jun 20, 2016 | 67.63 | 68.30 | 66.98 | 67.07 | 474,008 | +0.49(+0.74%) |
Jun 17, 2016 | 66.52 | 67.57 | 65.48 | 66.58 | 923,158 | +0.17(+0.26%) |
Jun 16, 2016 | 65.88 | 67.35 | 65.28 | 66.40 | 420,644 | +0.07(+0.10%) |
Jun 15, 2016 | 66.17 | 67.35 | 65.82 | 66.33 | 523,689 | +0.81(+1.24%) |
Jun 14, 2016 | 64.98 | 65.92 | 64.22 | 65.52 | 380,825 | +0.30(+0.46%) |
Jun 13, 2016 | 65.99 | 67.10 | 64.83 | 65.22 | 592,364 | -1.22(-1.83%) |
Jun 10, 2016 | 67.68 | 67.80 | 65.91 | 66.44 | 728,344 | -1.97(-2.88%) |
Jun 09, 2016 | 67.63 | 69.01 | 67.63 | 68.41 | 515,911 | +0.19(+0.28%) |
Jun 08, 2016 | 68.00 | 68.38 | 66.70 | 68.22 | 486,783 | +0.21(+0.31%) |
Jun 07, 2016 | 67.87 | 68.92 | 67.49 | 68.01 | 573,485 | +0.05(+0.07%) |
Jun 06, 2016 | 66.25 | 68.08 | 64.82 | 67.96 | 801,978 | +1.72(+2.60%) |
Jun 03, 2016 | 67.28 | 67.82 | 65.06 | 66.24 | 611,513 | -1.17(-1.73%) |
Jun 02, 2016 | 65.85 | 68.16 | 65.69 | 67.41 | 1,143,031 | +1.45(+2.20%) |
Jun 01, 2016 | 64.71 | 66.29 | 63.95 | 65.96 | 868,930 | +1.11(+1.71%) |
May 31, 2016 | 65.78 | 65.80 | 64.64 | 64.85 | 630,907 | -0.61(-0.93%) |
May 27, 2016 | 65.32 | 65.46 | 65.46 | 65.46 | 689,026 | -0.13(-0.19%) |
May 26, 2016 | 63.74 | 65.83 | 62.78 | 65.58 | 1,057,411 | +1.87(+2.94%) |
May 25, 2016 | 62.29 | 64.36 | 62.29 | 63.71 | 1,360,159 | +1.53(+2.45%) |
May 24, 2016 | 59.87 | 62.61 | 59.82 | 62.18 | 1,927,950 | +2.99(+5.06%) |
May 23, 2016 | 57.29 | 60.31 | 57.22 | 59.19 | 2,002,943 | +4.71(+8.65%) |
May 20, 2016 | 52.05 | 54.86 | 51.71 | 54.48 | 692,683 | +2.95(+5.72%) |
May 19, 2016 | 51.66 | 52.26 | 51.09 | 51.53 | 508,539 | -0.45(-0.87%) |
May 18, 2016 | 50.82 | 52.39 | 50.25 | 51.98 | 475,592 | +0.78(+1.53%) |
May 17, 2016 | 52.13 | 52.13 | 50.55 | 51.20 | 760,167 | -1.27(-2.43%) |
May 16, 2016 | 51.18 | 53.00 | 50.98 | 52.48 | 484,012 | +1.44(+2.82%) |
May 13, 2016 | 50.75 | 52.08 | 50.24 | 51.04 | 593,208 | -0.04(-0.08%) |
May 12, 2016 | 52.62 | 53.43 | 50.46 | 51.08 | 473,995 | -1.08(-2.07%) |
May 11, 2016 | 52.04 | 53.23 | 51.24 | 52.16 | 438,974 | +0.20(+0.39%) |
May 10, 2016 | 52.56 | 52.90 | 51.03 | 51.96 | 692,751 | -0.51(-0.98%) |
May 09, 2016 | 54.08 | 54.54 | 52.34 | 52.47 | 653,683 | -1.44(-2.67%) |
May 06, 2016 | 51.34 | 56.98 | 51.29 | 53.91 | 992,533 | -0.42(-0.76%) |
May 05, 2016 | 54.86 | 55.20 | 53.53 | 54.32 | 565,582 | -0.07(-0.12%) |
May 04, 2016 | 55.95 | 56.01 | 54.12 | 54.39 | 501,767 | -1.68(-3.00%) |
May 03, 2016 | 56.70 | 57.27 | 55.56 | 56.07 | 524,206 | -0.90(-1.58%) |
May 02, 2016 | 56.39 | 56.99 | 54.78 | 56.97 | 516,813 | +0.66(+1.17%) |
Apr 29, 2016 | 56.09 | 56.69 | 55.14 | 56.31 | 684,784 | +0.13(+0.22%) |
Apr 28, 2016 | 57.72 | 57.90 | 56.03 | 56.19 | 439,731 | -1.77(-3.05%) |
Apr 27, 2016 | 58.88 | 59.04 | 56.85 | 57.95 | 654,328 | -1.43(-2.41%) |
Apr 26, 2016 | 58.47 | 59.52 | 58.03 | 59.38 | 555,733 | +1.29(+2.23%) |
Apr 25, 2016 | 59.50 | 60.11 | 57.74 | 58.09 | 501,708 | -1.79(-2.98%) |
Apr 22, 2016 | 58.58 | 60.53 | 58.42 | 59.87 | 763,138 | +0.89(+1.51%) |
Apr 21, 2016 | 59.24 | 59.52 | 58.27 | 58.99 | 425,613 | -0.47(-0.80%) |
Apr 20, 2016 | 59.87 | 59.97 | 58.97 | 59.46 | 533,502 | -0.22(-0.37%) |
Apr 19, 2016 | 60.18 | 60.84 | 57.77 | 59.68 | 1,691,808 | -0.54(-0.90%) |
Apr 18, 2016 | 56.04 | 60.39 | 55.93 | 60.22 | 1,788,416 | +4.31(+7.70%) |
Apr 15, 2016 | 55.58 | 56.64 | 54.81 | 55.91 | 389,889 | +0.02(+0.03%) |
Apr 14, 2016 | 54.47 | 57.61 | 54.34 | 55.90 | 1,490,502 | +1.60(+2.95%) |
Apr 13, 2016 | 52.08 | 54.34 | 52.01 | 54.29 | 597,573 | +2.34(+4.50%) |
Apr 12, 2016 | 52.24 | 52.56 | 51.36 | 51.96 | 322,528 | -0.16(-0.32%) |
Apr 11, 2016 | 52.65 | 53.49 | 51.98 | 52.12 | 431,106 | -0.43(-0.83%) |
Apr 08, 2016 | 52.72 | 53.99 | 51.82 | 52.55 | 496,788 | +0.58(+1.11%) |
Apr 07, 2016 | 52.82 | 53.13 | 51.77 | 51.97 | 399,497 | -1.13(-2.13%) |
Apr 06, 2016 | 52.58 | 53.36 | 52.41 | 53.10 | 598,671 | +0.79(+1.51%) |
Apr 05, 2016 | 52.46 | 52.91 | 51.52 | 52.31 | 524,823 | -0.71(-1.35%) |
Apr 04, 2016 | 53.23 | 53.40 | 52.63 | 53.03 | 479,631 | -0.01(-0.02%) |
Apr 01, 2016 | 51.87 | 53.26 | 51.58 | 53.04 | 414,928 | +0.79(+1.52%) |
Mar 31, 2016 | 52.76 | 53.29 | 52.06 | 52.24 | 456,646 | -0.64(-1.21%) |
Mar 30, 2016 | 51.67 | 53.99 | 51.50 | 52.88 | 1,375,965 | +1.96(+3.85%) |
Mar 29, 2016 | 49.15 | 51.16 | 48.86 | 50.92 | 474,197 | +1.76(+3.57%) |
Mar 28, 2016 | 49.70 | 50.35 | 48.98 | 49.16 | 267,476 | -0.74(-1.49%) |
Mar 24, 2016 | 48.94 | 49.91 | 49.91 | 49.91 | 365,534 | +0.49(+1.00%) |
Mar 23, 2016 | 51.60 | 51.85 | 49.40 | 49.42 | 431,682 | -2.15(-4.18%) |
Mar 22, 2016 | 50.38 | 51.94 | 50.35 | 51.57 | 452,133 | +0.59(+1.16%) |
Mar 21, 2016 | 51.62 | 51.88 | 50.84 | 50.98 | 415,422 | +0.18(+0.36%) |
Mar 18, 2016 | 52.15 | 52.26 | 50.80 | 50.80 | 616,027 | -1.03(-1.99%) |
Mar 17, 2016 | 49.35 | 52.80 | 49.00 | 51.83 | 760,929 | +2.66(+5.40%) |
Mar 16, 2016 | 49.14 | 50.05 | 48.81 | 49.17 | 545,174 | -0.10(-0.20%) |
Mar 15, 2016 | 49.35 | 50.35 | 48.82 | 49.27 | 408,616 | -0.47(-0.95%) |
Mar 14, 2016 | 50.12 | 50.64 | 49.63 | 49.74 | 388,433 | -0.44(-0.89%) |
Mar 11, 2016 | 48.95 | 50.27 | 48.72 | 50.19 | 507,746 | +1.93(+4.00%) |
Mar 10, 2016 | 50.26 | 51.14 | 47.97 | 48.26 | 678,809 | -1.96(-3.90%) |
Mar 09, 2016 | 50.10 | 51.02 | 49.39 | 50.22 | 635,996 | +0.59(+1.19%) |
Mar 08, 2016 | 49.93 | 50.41 | 48.90 | 49.63 | 745,853 | -0.41(-0.81%) |
Mar 07, 2016 | 46.84 | 50.04 | 46.59 | 50.03 | 778,530 | +2.92(+6.19%) |
Mar 04, 2016 | 47.56 | 47.67 | 46.51 | 47.12 | 561,875 | -0.29(-0.61%) |
Mar 03, 2016 | 48.93 | 49.03 | 46.73 | 47.41 | 907,607 | -1.58(-3.23%) |
Mar 02, 2016 | 48.37 | 49.36 | 47.58 | 48.99 | 632,699 | +0.49(+1.02%) |
Mar 01, 2016 | 46.75 | 48.88 | 46.49 | 48.50 | 1,126,176 | +2.36(+5.11%) |
Feb 29, 2016 | 42.30 | 47.06 | 42.30 | 46.14 | 1,211,121 | +3.66(+8.62%) |
Feb 26, 2016 | 40.87 | 42.86 | 40.85 | 42.48 | 3,129,219 | -5.49(-11.45%) |
Feb 25, 2016 | 48.64 | 49.49 | 47.35 | 47.98 | 872,564 | -0.71(-1.47%) |
Feb 24, 2016 | 46.43 | 49.43 | 46.18 | 48.69 | 656,066 | +1.83(+3.89%) |
Feb 23, 2016 | 47.17 | 47.74 | 46.82 | 46.87 | 525,793 | -0.71(-1.50%) |
Feb 22, 2016 | 46.04 | 47.94 | 46.04 | 47.58 | 479,105 | +1.79(+3.90%) |
Feb 19, 2016 | 46.68 | 46.87 | 45.45 | 45.79 | 767,157 | -1.08(-2.31%) |
Feb 18, 2016 | 44.82 | 47.50 | 44.63 | 46.88 | 997,372 | +2.43(+5.48%) |
Feb 17, 2016 | 43.48 | 44.94 | 43.25 | 44.44 | 790,490 | +0.97(+2.22%) |
Feb 16, 2016 | 44.16 | 44.38 | 42.62 | 43.48 | 630,495 | +0.12(+0.27%) |
Feb 12, 2016 | 42.42 | 43.36 | 43.36 | 43.36 | 699,278 | +1.56(+3.74%) |
Feb 11, 2016 | 40.68 | 42.13 | 40.39 | 41.80 | 600,801 | +0.07(+0.16%) |
Feb 10, 2016 | 41.66 | 42.69 | 41.17 | 41.73 | 591,606 | +0.27(+0.65%) |
Feb 09, 2016 | 40.09 | 42.10 | 40.08 | 41.46 | 657,201 | +1.20(+2.97%) |
Feb 08, 2016 | 43.43 | 43.43 | 39.05 | 40.26 | 1,261,485 | -3.60(-8.21%) |
Feb 05, 2016 | 46.35 | 46.93 | 43.51 | 43.86 | 747,134 | -2.72(-5.85%) |
Feb 04, 2016 | 45.70 | 47.05 | 45.18 | 46.59 | 462,444 | +0.41(+0.88%) |
Feb 03, 2016 | 46.94 | 47.32 | 44.65 | 46.18 | 865,016 | -0.52(-1.12%) |
Feb 02, 2016 | 46.52 | 47.53 | 45.92 | 46.70 | 738,277 | -0.42(-0.90%) |
Feb 01, 2016 | 47.39 | 48.02 | 45.94 | 47.13 | 660,006 | -0.29(-0.61%) |
Jan 29, 2016 | 43.06 | 47.97 | 43.06 | 47.42 | 1,627,919 | +4.64(+10.84%) |
Jan 28, 2016 | 43.70 | 44.42 | 42.52 | 42.78 | 419,519 | -0.63(-1.45%) |
Jan 27, 2016 | 44.40 | 44.98 | 43.24 | 43.41 | 408,544 | -1.19(-2.66%) |
Jan 26, 2016 | 44.17 | 45.09 | 44.17 | 44.60 | 454,653 | +0.43(+0.98%) |
Jan 25, 2016 | 44.49 | 45.72 | 44.02 | 44.16 | 558,429 | -0.42(-0.95%) |
Jan 22, 2016 | 44.26 | 45.08 | 43.68 | 44.59 | 617,060 | +1.42(+3.29%) |
Jan 21, 2016 | 43.42 | 44.22 | 42.28 | 43.17 | 759,773 | +0.00(+0.00%) |
Jan 20, 2016 | 43.40 | 43.94 | 40.59 | 43.17 | 1,308,595 | -0.96(-2.17%) |
Jan 19, 2016 | 44.43 | 46.41 | 43.63 | 44.12 | 808,001 | +0.51(+1.17%) |
Jan 15, 2016 | 46.98 | 43.61 | 43.61 | 43.61 | 1,592,299 | -4.63(-9.59%) |
Jan 14, 2016 | 47.31 | 48.79 | 46.87 | 48.24 | 1,165,934 | +1.13(+2.40%) |
Jan 13, 2016 | 48.47 | 49.91 | 46.65 | 47.11 | 1,050,645 | -0.97(-2.01%) |
Jan 12, 2016 | 48.80 | 49.36 | 46.72 | 48.07 | 768,722 | -0.07(-0.14%) |
Jan 11, 2016 | 48.43 | 48.99 | 47.21 | 48.14 | 797,346 | -0.36(-0.74%) |
Jan 08, 2016 | 48.55 | 50.64 | 48.03 | 48.50 | 873,429 | +0.59(+1.23%) |
Jan 07, 2016 | 48.90 | 49.68 | 47.03 | 47.91 | 775,044 | -2.11(-4.23%) |
Jan 06, 2016 | 50.02 | 50.66 | 49.37 | 50.02 | 501,203 | -0.94(-1.84%) |
Jan 05, 2016 | 52.02 | 52.26 | 50.12 | 50.96 | 380,383 | -0.64(-1.24%) |