Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 74.07 | 74.07 | 74.07 | 0 | -0.77(-1.03%) | |
Dec 29, 2016 | 74.38 | 75.56 | 73.93 | 74.84 | 412,176 | +0.19(+0.25%) |
Dec 28, 2016 | 75.12 | 75.57 | 74.47 | 74.65 | 164,305 | -0.38(-0.51%) |
Dec 27, 2016 | 74.61 | 75.27 | 74.61 | 75.03 | 130,622 | +0.31(+0.41%) |
Dec 23, 2016 | 74.72 | 74.72 | 74.72 | 0 | -0.15(-0.20%) | |
Dec 22, 2016 | 75.03 | 75.03 | 74.21 | 74.87 | 379,297 | -0.03(-0.04%) |
Dec 21, 2016 | 74.82 | 75.31 | 74.23 | 74.90 | 267,908 | +0.24(+0.32%) |
Dec 20, 2016 | 74.87 | 74.94 | 73.62 | 74.66 | 339,942 | +0.30(+0.40%) |
Dec 19, 2016 | 74.15 | 75.06 | 73.90 | 74.36 | 427,430 | +0.14(+0.19%) |
Dec 16, 2016 | 74.59 | 75.43 | 73.86 | 74.22 | 866,780 | -0.54(-0.72%) |
Dec 15, 2016 | 74.76 | 75.48 | 73.86 | 74.76 | 487,675 | +0.37(+0.50%) |
Dec 14, 2016 | 73.63 | 75.67 | 72.94 | 74.39 | 768,167 | +1.00(+1.36%) |
Dec 13, 2016 | 72.31 | 73.72 | 72.31 | 73.39 | 641,007 | +1.28(+1.78%) |
Dec 12, 2016 | 72.35 | 72.97 | 71.52 | 72.11 | 314,774 | -0.31(-0.43%) |
Dec 09, 2016 | 72.84 | 73.04 | 71.98 | 72.42 | 379,692 | -0.46(-0.63%) |
Dec 08, 2016 | 74.30 | 74.36 | 72.74 | 72.88 | 582,843 | -1.26(-1.70%) |
Dec 07, 2016 | 71.98 | 74.65 | 71.56 | 74.14 | 725,748 | +1.94(+2.69%) |
Dec 06, 2016 | 71.06 | 72.24 | 70.21 | 72.20 | 620,278 | +1.49(+2.11%) |
Dec 05, 2016 | 69.92 | 70.92 | 69.55 | 70.71 | 645,671 | +1.35(+1.95%) |
Dec 02, 2016 | 70.53 | 70.80 | 69.14 | 69.36 | 643,848 | -1.17(-1.66%) |
Dec 01, 2016 | 71.80 | 71.80 | 69.82 | 70.53 | 840,654 | -0.78(-1.09%) |
Nov 30, 2016 | 72.11 | 72.11 | 69.99 | 71.31 | 959,782 | -0.52(-0.72%) |
Nov 29, 2016 | 70.43 | 72.47 | 69.87 | 71.83 | 924,697 | +1.46(+2.07%) |
Nov 28, 2016 | 71.15 | 71.77 | 70.23 | 70.37 | 478,946 | -0.96(-1.35%) |
Nov 25, 2016 | 70.49 | 71.33 | 69.37 | 71.33 | 233,396 | +0.80(+1.13%) |
Nov 23, 2016 | 70.53 | 70.53 | 70.53 | 0 | -0.37(-0.52%) | |
Nov 22, 2016 | 69.50 | 70.91 | 68.38 | 70.90 | 640,391 | +1.50(+2.16%) |
Nov 21, 2016 | 68.70 | 69.55 | 68.55 | 69.40 | 261,158 | +0.68(+0.99%) |
Nov 18, 2016 | 69.68 | 69.68 | 68.15 | 68.72 | 449,398 | -0.45(-0.65%) |
Nov 17, 2016 | 68.28 | 69.50 | 67.27 | 69.17 | 533,472 | +0.69(+1.01%) |
Nov 16, 2016 | 67.99 | 68.50 | 67.42 | 68.48 | 529,102 | +0.41(+0.60%) |
Nov 15, 2016 | 68.76 | 69.54 | 68.06 | 68.07 | 465,677 | -0.68(-0.99%) |
Nov 14, 2016 | 69.95 | 70.02 | 68.68 | 68.75 | 655,469 | -1.06(-1.52%) |
Nov 11, 2016 | 69.93 | 70.13 | 68.46 | 69.81 | 963,937 | -0.07(-0.10%) |
Nov 10, 2016 | 69.99 | 72.08 | 69.41 | 69.88 | 1,220,969 | -0.02(-0.03%) |
Nov 09, 2016 | 67.23 | 71.35 | 66.95 | 69.90 | 1,063,032 | +1.91(+2.81%) |
Nov 08, 2016 | 67.04 | 68.49 | 63.76 | 67.99 | 583,196 | +0.94(+1.40%) |
Nov 07, 2016 | 66.16 | 67.35 | 65.86 | 67.05 | 763,194 | +1.78(+2.73%) |
Nov 04, 2016 | 64.72 | 66.36 | 63.64 | 65.27 | 675,086 | +0.46(+0.71%) |
Nov 03, 2016 | 66.16 | 68.72 | 64.33 | 64.81 | 1,134,934 | -1.30(-1.97%) |
Nov 02, 2016 | 65.59 | 66.19 | 65.26 | 66.11 | 668,535 | +0.53(+0.81%) |
Nov 01, 2016 | 66.39 | 66.91 | 65.04 | 65.58 | 626,921 | -1.07(-1.61%) |
Oct 31, 2016 | 66.12 | 67.05 | 65.91 | 66.65 | 724,944 | +1.01(+1.54%) |
Oct 28, 2016 | 64.75 | 66.46 | 64.57 | 65.64 | 357,639 | +0.83(+1.28%) |
Oct 27, 2016 | 65.77 | 65.77 | 64.40 | 64.81 | 466,648 | -1.00(-1.52%) |
Oct 26, 2016 | 67.68 | 67.68 | 65.30 | 65.81 | 680,963 | -2.00(-2.95%) |
Oct 25, 2016 | 67.73 | 68.73 | 67.73 | 67.81 | 534,749 | -0.57(-0.83%) |
Oct 24, 2016 | 67.96 | 68.46 | 67.47 | 68.38 | 512,196 | +0.87(+1.29%) |
Oct 21, 2016 | 67.86 | 67.95 | 67.23 | 67.51 | 602,838 | -0.59(-0.87%) |
Oct 20, 2016 | 68.41 | 68.41 | 67.71 | 68.10 | 546,383 | -0.25(-0.37%) |
Oct 19, 2016 | 68.33 | 68.90 | 67.93 | 68.35 | 301,097 | -0.01(-0.01%) |
Oct 18, 2016 | 68.58 | 68.79 | 67.86 | 68.36 | 475,211 | +0.19(+0.28%) |
Oct 17, 2016 | 68.01 | 68.39 | 67.60 | 68.17 | 403,861 | +0.13(+0.19%) |
Oct 14, 2016 | 67.65 | 68.62 | 67.65 | 68.04 | 393,062 | +0.55(+0.81%) |
Oct 13, 2016 | 67.54 | 67.96 | 66.89 | 67.49 | 385,838 | -0.39(-0.57%) |
Oct 12, 2016 | 68.39 | 68.39 | 67.82 | 67.88 | 296,860 | -0.39(-0.57%) |
Oct 11, 2016 | 70.83 | 70.83 | 68.06 | 68.27 | 650,514 | -2.46(-3.48%) |
Oct 10, 2016 | 70.81 | 70.88 | 70.31 | 70.73 | 313,662 | +0.44(+0.63%) |
Oct 07, 2016 | 70.64 | 70.75 | 70.12 | 70.29 | 357,183 | -0.48(-0.68%) |
Oct 06, 2016 | 70.97 | 70.97 | 70.50 | 70.77 | 560,206 | -0.17(-0.24%) |
Oct 05, 2016 | 70.98 | 71.43 | 70.27 | 70.94 | 1,003,552 | -0.07(-0.10%) |
Oct 04, 2016 | 70.95 | 71.49 | 70.50 | 71.01 | 993,208 | -0.04(-0.06%) |
Oct 03, 2016 | 71.67 | 72.07 | 70.49 | 71.05 | 1,153,210 | -0.43(-0.60%) |
Sep 30, 2016 | 71.83 | 72.06 | 71.18 | 71.48 | 1,454,206 | -0.33(-0.46%) |
Sep 29, 2016 | 72.86 | 72.91 | 71.22 | 71.81 | 449,521 | -1.13(-1.55%) |
Sep 28, 2016 | 72.78 | 72.94 | 72.07 | 72.94 | 703,180 | +0.05(+0.07%) |
Sep 27, 2016 | 72.32 | 72.89 | 71.69 | 72.89 | 790,216 | +0.77(+1.07%) |
Sep 26, 2016 | 72.14 | 72.53 | 71.61 | 72.12 | 482,187 | -0.17(-0.24%) |
Sep 23, 2016 | 72.12 | 72.30 | 71.19 | 72.29 | 670,670 | -0.12(-0.17%) |
Sep 22, 2016 | 72.21 | 72.55 | 72.00 | 72.41 | 595,424 | +0.41(+0.57%) |
Sep 21, 2016 | 70.74 | 72.14 | 70.57 | 72.00 | 749,057 | +1.43(+2.03%) |
Sep 20, 2016 | 70.58 | 70.60 | 69.73 | 70.57 | 791,518 | +0.30(+0.43%) |
Sep 19, 2016 | 70.56 | 71.00 | 69.98 | 70.27 | 770,338 | +0.04(+0.06%) |
Sep 16, 2016 | 70.76 | 70.79 | 69.95 | 70.23 | 3,542,655 | -0.68(-0.96%) |
Sep 15, 2016 | 70.18 | 71.14 | 70.03 | 70.91 | 875,106 | +0.62(+0.88%) |
Sep 14, 2016 | 69.82 | 70.40 | 69.69 | 70.29 | 656,116 | +0.27(+0.39%) |
Sep 13, 2016 | 70.82 | 70.82 | 69.43 | 70.02 | 889,420 | -0.98(-1.38%) |
Sep 12, 2016 | 69.40 | 71.01 | 69.03 | 71.00 | 803,561 | +1.47(+2.11%) |
Sep 09, 2016 | 70.50 | 70.50 | 69.43 | 69.53 | 746,180 | -1.13(-1.60%) |
Sep 08, 2016 | 72.43 | 72.52 | 70.24 | 70.66 | 850,736 | -1.66(-2.30%) |
Sep 07, 2016 | 71.43 | 72.41 | 71.06 | 72.32 | 1,107,711 | +0.74(+1.03%) |
Sep 06, 2016 | 71.51 | 71.79 | 70.83 | 71.58 | 1,280,065 | +0.04(+0.06%) |
Sep 02, 2016 | 71.35 | 71.54 | 71.54 | 71.54 | 1,332,300 | +0.12(+0.17%) |
Sep 01, 2016 | 68.96 | 71.74 | 68.96 | 71.42 | 2,141,192 | +2.89(+4.22%) |
Aug 31, 2016 | 68.53 | 69.20 | 67.78 | 68.53 | 4,507,740 | +0.22(+0.32%) |
Aug 30, 2016 | 68.59 | 68.82 | 68.10 | 68.31 | 1,573,705 | -0.43(-0.63%) |
Aug 29, 2016 | 68.40 | 69.18 | 68.31 | 68.74 | 813,940 | +0.46(+0.67%) |
Aug 26, 2016 | 68.76 | 68.76 | 67.47 | 68.28 | 818,055 | +0.07(+0.10%) |
Aug 25, 2016 | 67.80 | 68.22 | 67.68 | 68.21 | 612,306 | +0.54(+0.80%) |
Aug 24, 2016 | 68.52 | 68.55 | 67.54 | 67.67 | 605,317 | -0.64(-0.94%) |
Aug 23, 2016 | 68.64 | 68.64 | 67.86 | 68.31 | 696,031 | +0.06(+0.09%) |
Aug 22, 2016 | 67.94 | 68.35 | 67.50 | 68.25 | 801,217 | +0.48(+0.71%) |
Aug 19, 2016 | 67.75 | 67.90 | 67.25 | 67.77 | 761,215 | -0.29(-0.43%) |
Aug 18, 2016 | 68.25 | 68.71 | 67.40 | 68.06 | 623,076 | -0.35(-0.51%) |
Aug 17, 2016 | 68.20 | 68.64 | 67.72 | 68.41 | 561,161 | +0.27(+0.40%) |
Aug 16, 2016 | 68.51 | 69.08 | 68.11 | 68.14 | 490,213 | -0.71(-1.03%) |
Aug 15, 2016 | 68.20 | 68.92 | 68.20 | 68.85 | 537,702 | +0.73(+1.07%) |
Aug 12, 2016 | 67.00 | 68.36 | 66.86 | 68.12 | 1,087,206 | +1.23(+1.84%) |
Aug 11, 2016 | 66.12 | 66.99 | 65.07 | 66.89 | 568,576 | +0.85(+1.29%) |
Aug 10, 2016 | 66.64 | 67.09 | 65.86 | 66.04 | 488,903 | -0.70(-1.05%) |
Aug 09, 2016 | 62.66 | 67.36 | 62.66 | 66.74 | 1,155,905 | +3.97(+6.32%) |
Aug 08, 2016 | 62.45 | 62.97 | 62.18 | 62.77 | 426,733 | +0.20(+0.32%) |
Aug 05, 2016 | 63.60 | 63.60 | 62.42 | 62.57 | 407,138 | -0.83(-1.31%) |
Aug 04, 2016 | 63.06 | 63.47 | 62.84 | 63.40 | 278,533 | +0.39(+0.62%) |
Aug 03, 2016 | 62.93 | 63.25 | 62.69 | 63.01 | 406,641 | +0.08(+0.13%) |
Aug 02, 2016 | 63.25 | 63.69 | 62.64 | 62.93 | 353,974 | -0.33(-0.52%) |
Aug 01, 2016 | 63.39 | 63.82 | 63.03 | 63.26 | 449,235 | -0.05(-0.08%) |
Jul 29, 2016 | 63.54 | 63.97 | 63.30 | 63.31 | 609,915 | -0.29(-0.46%) |
Jul 28, 2016 | 63.26 | 63.87 | 63.08 | 63.60 | 338,010 | +0.32(+0.51%) |
Jul 27, 2016 | 63.20 | 63.39 | 62.69 | 63.28 | 493,207 | +0.39(+0.62%) |
Jul 26, 2016 | 63.19 | 63.19 | 62.06 | 62.89 | 236,448 | -0.20(-0.32%) |
Jul 25, 2016 | 63.23 | 63.79 | 62.93 | 63.09 | 358,436 | -0.36(-0.57%) |
Jul 22, 2016 | 62.78 | 63.80 | 62.78 | 63.45 | 247,000 | +0.70(+1.12%) |
Jul 21, 2016 | 62.31 | 62.79 | 62.08 | 62.75 | 315,108 | +0.45(+0.72%) |
Jul 20, 2016 | 61.71 | 62.44 | 60.66 | 62.30 | 366,967 | +0.76(+1.23%) |
Jul 19, 2016 | 61.93 | 62.03 | 61.41 | 61.54 | 249,887 | -0.45(-0.73%) |
Jul 18, 2016 | 62.09 | 62.31 | 61.67 | 61.99 | 238,794 | +0.08(+0.13%) |
Jul 15, 2016 | 62.20 | 62.57 | 60.19 | 61.91 | 426,708 | -0.59(-0.94%) |
Jul 14, 2016 | 62.22 | 62.55 | 61.76 | 62.50 | 584,632 | +0.32(+0.51%) |
Jul 13, 2016 | 61.89 | 62.21 | 61.83 | 62.18 | 263,594 | +0.31(+0.50%) |
Jul 12, 2016 | 61.93 | 62.15 | 61.68 | 61.87 | 376,160 | +0.14(+0.23%) |
Jul 11, 2016 | 61.76 | 61.92 | 61.40 | 61.73 | 567,091 | +0.26(+0.42%) |
Jul 08, 2016 | 61.21 | 60.86 | 60.94 | 61.47 | 609,740 | +0.61(+1.00%) |
Jul 07, 2016 | 60.57 | 61.12 | 60.06 | 60.86 | 584,413 | +0.55(+0.91%) |
Jul 05, 2016 | 60.13 | 60.61 | 60.00 | 60.31 | 753,611 | -0.26(-0.43%) |
Jul 01, 2016 | 59.82 | 60.57 | 60.57 | 60.57 | 569,900 | +0.57(+0.95%) |
Jun 30, 2016 | 59.59 | 60.08 | 59.14 | 60.00 | 710,931 | +0.64(+1.08%) |
Jun 29, 2016 | 57.66 | 59.52 | 57.66 | 59.36 | 510,300 | +2.19(+3.83%) |
Jun 28, 2016 | 57.25 | 57.57 | 56.67 | 57.17 | 419,806 | +0.53(+0.94%) |
Jun 27, 2016 | 56.69 | 57.05 | 55.05 | 56.64 | 1,054,115 | -0.65(-1.13%) |
Jun 24, 2016 | 58.71 | 59.55 | 57.20 | 57.29 | 3,978,171 | -3.04(-5.04%) |
Jun 23, 2016 | 59.85 | 60.39 | 59.77 | 60.33 | 552,368 | +0.75(+1.26%) |
Jun 22, 2016 | 59.09 | 59.59 | 58.80 | 59.58 | 667,630 | +0.40(+0.68%) |
Jun 21, 2016 | 59.41 | 59.55 | 58.98 | 59.18 | 696,391 | -0.23(-0.39%) |
Jun 20, 2016 | 59.96 | 60.46 | 59.37 | 59.41 | 528,143 | +0.03(+0.05%) |
Jun 17, 2016 | 59.48 | 59.91 | 59.05 | 59.38 | 4,671,813 | -0.11(-0.18%) |
Jun 16, 2016 | 58.76 | 60.23 | 58.75 | 59.49 | 868,634 | +0.60(+1.02%) |
Jun 15, 2016 | 58.86 | 59.26 | 58.74 | 58.89 | 752,924 | +0.04(+0.07%) |
Jun 14, 2016 | 59.06 | 60.00 | 58.07 | 58.85 | 702,568 | -0.14(-0.24%) |
Jun 13, 2016 | 60.28 | 60.46 | 56.82 | 58.99 | 948,342 | -1.29(-2.14%) |
Jun 10, 2016 | 59.64 | 60.33 | 59.09 | 60.28 | 743,692 | +0.10(+0.17%) |
Jun 09, 2016 | 59.75 | 60.24 | 59.42 | 60.18 | 801,530 | +0.28(+0.47%) |
Jun 08, 2016 | 59.48 | 60.26 | 59.19 | 59.90 | 621,791 | +0.26(+0.44%) |
Jun 07, 2016 | 59.08 | 59.80 | 58.69 | 59.64 | 927,315 | +0.58(+0.98%) |
Jun 06, 2016 | 59.87 | 60.16 | 58.94 | 59.06 | 1,108,050 | -0.84(-1.40%) |
Jun 03, 2016 | 59.88 | 60.07 | 59.00 | 59.90 | 1,223,030 | -0.29(-0.48%) |
Jun 02, 2016 | 59.31 | 60.20 | 59.15 | 60.19 | 859,865 | +0.56(+0.94%) |
Jun 01, 2016 | 57.78 | 59.87 | 57.78 | 59.63 | 1,210,662 | +1.80(+3.11%) |
May 31, 2016 | 57.65 | 57.97 | 56.78 | 57.83 | 861,376 | +0.31(+0.54%) |
May 27, 2016 | 57.16 | 57.52 | 57.52 | 57.52 | 345,800 | +0.37(+0.65%) |
May 26, 2016 | 58.06 | 58.32 | 56.99 | 57.15 | 409,678 | -0.93(-1.60%) |
May 25, 2016 | 59.00 | 59.18 | 57.91 | 58.08 | 296,188 | -0.92(-1.56%) |
May 24, 2016 | 58.10 | 59.09 | 57.69 | 59.00 | 488,334 | +1.22(+2.11%) |
May 23, 2016 | 59.43 | 59.84 | 57.70 | 57.78 | 626,501 | -1.62(-2.73%) |
May 20, 2016 | 57.67 | 59.53 | 57.61 | 59.40 | 860,334 | +1.82(+3.16%) |
May 19, 2016 | 56.92 | 57.81 | 56.84 | 57.58 | 717,639 | +0.33(+0.58%) |
May 18, 2016 | 58.00 | 59.01 | 56.79 | 57.25 | 422,958 | +0.06(+0.10%) |
May 17, 2016 | 57.68 | 57.93 | 56.72 | 57.19 | 532,025 | -0.46(-0.80%) |
May 16, 2016 | 58.50 | 58.79 | 56.72 | 57.65 | 598,644 | -1.47(-2.49%) |
May 13, 2016 | 58.31 | 59.29 | 55.39 | 59.12 | 648,216 | +0.62(+1.06%) |
May 12, 2016 | 59.46 | 59.97 | 57.67 | 58.50 | 998,932 | -0.92(-1.55%) |
May 11, 2016 | 59.15 | 59.95 | 59.04 | 59.42 | 492,905 | +0.18(+0.30%) |
May 10, 2016 | 58.40 | 59.41 | 57.53 | 59.24 | 513,767 | +0.84(+1.44%) |
May 09, 2016 | 58.03 | 58.95 | 57.95 | 58.40 | 411,586 | -0.07(-0.12%) |
May 06, 2016 | 58.18 | 58.96 | 57.60 | 58.47 | 622,707 | +0.02(+0.03%) |
May 05, 2016 | 58.61 | 59.03 | 58.03 | 58.45 | 627,940 | -0.06(-0.10%) |
May 04, 2016 | 58.18 | 58.58 | 57.88 | 58.51 | 317,368 | +0.09(+0.15%) |
May 03, 2016 | 58.82 | 59.19 | 58.10 | 58.42 | 738,685 | -0.63(-1.07%) |
May 02, 2016 | 57.80 | 59.41 | 56.77 | 59.05 | 1,061,307 | +1.80(+3.14%) |
Apr 29, 2016 | 57.51 | 57.93 | 56.25 | 57.25 | 225,170 | -0.24(-0.42%) |
Apr 28, 2016 | 56.71 | 58.18 | 56.48 | 57.49 | 890,531 | +0.81(+1.43%) |
Apr 27, 2016 | 57.73 | 58.09 | 56.63 | 56.68 | 163,201 | -1.16(-2.01%) |
Apr 26, 2016 | 57.59 | 58.65 | 57.49 | 57.84 | 399,046 | +0.25(+0.43%) |
Apr 25, 2016 | 55.03 | 57.92 | 54.45 | 57.59 | 504,114 | +2.27(+4.10%) |
Apr 22, 2016 | 55.27 | 55.64 | 54.93 | 55.32 | 173,691 | -0.02(-0.04%) |
Apr 21, 2016 | 55.59 | 55.63 | 54.60 | 55.34 | 247,602 | -0.23(-0.41%) |
Apr 20, 2016 | 56.85 | 57.47 | 55.33 | 55.57 | 535,492 | -1.40(-2.46%) |
Apr 19, 2016 | 57.03 | 57.78 | 56.86 | 56.97 | 249,938 | +0.15(+0.26%) |
Apr 18, 2016 | 57.19 | 57.19 | 56.54 | 56.82 | 198,426 | -0.51(-0.89%) |
Apr 15, 2016 | 57.31 | 57.63 | 56.87 | 57.33 | 284,583 | -0.06(-0.10%) |
Apr 14, 2016 | 58.38 | 58.70 | 57.34 | 57.39 | 174,366 | -0.81(-1.39%) |
Apr 13, 2016 | 57.70 | 58.45 | 57.35 | 58.20 | 218,577 | +0.75(+1.31%) |
Apr 12, 2016 | 57.35 | 57.80 | 57.04 | 57.45 | 156,906 | +0.21(+0.37%) |
Apr 11, 2016 | 57.72 | 57.90 | 57.08 | 57.24 | 171,247 | -0.32(-0.56%) |
Apr 08, 2016 | 57.88 | 58.44 | 57.16 | 57.56 | 238,921 | -0.01(-0.02%) |
Apr 07, 2016 | 58.44 | 58.59 | 57.35 | 57.57 | 302,505 | -1.06(-1.81%) |
Apr 06, 2016 | 58.60 | 58.82 | 58.20 | 58.63 | 220,180 | +0.20(+0.34%) |
Apr 05, 2016 | 58.50 | 58.88 | 57.81 | 58.43 | 474,682 | -0.39(-0.66%) |
Apr 04, 2016 | 58.54 | 59.15 | 58.30 | 58.82 | 302,724 | +0.32(+0.55%) |
Apr 01, 2016 | 57.69 | 58.59 | 57.34 | 58.50 | 1,024,595 | +0.55(+0.95%) |
Mar 31, 2016 | 58.21 | 58.50 | 57.87 | 57.95 | 503,862 | -0.40(-0.69%) |
Mar 30, 2016 | 58.34 | 58.42 | 57.61 | 58.35 | 516,995 | +0.14(+0.24%) |
Mar 29, 2016 | 56.92 | 58.44 | 56.92 | 58.21 | 1,001,893 | +1.28(+2.25%) |
Mar 28, 2016 | 56.67 | 57.46 | 56.49 | 56.93 | 320,577 | +0.34(+0.60%) |
Mar 24, 2016 | 56.59 | 56.59 | 56.59 | 56.59 | 328,900 | -0.20(-0.35%) |
Mar 23, 2016 | 57.16 | 57.29 | 56.77 | 56.79 | 179,870 | -0.55(-0.96%) |
Mar 22, 2016 | 56.61 | 57.40 | 56.35 | 57.34 | 366,985 | +0.23(+0.40%) |
Mar 21, 2016 | 57.02 | 57.24 | 56.80 | 57.11 | 219,694 | +0.09(+0.16%) |
Mar 18, 2016 | 57.08 | 57.61 | 56.98 | 57.02 | 512,461 | -0.07(-0.12%) |
Mar 17, 2016 | 56.44 | 57.31 | 55.50 | 57.09 | 628,065 | +0.71(+1.26%) |
Mar 16, 2016 | 53.32 | 56.88 | 53.32 | 56.38 | 798,075 | +2.98(+5.58%) |
Mar 15, 2016 | 52.84 | 53.42 | 52.24 | 53.40 | 355,095 | +0.36(+0.68%) |
Mar 14, 2016 | 53.19 | 53.41 | 52.75 | 53.04 | 294,370 | -0.42(-0.79%) |
Mar 11, 2016 | 52.85 | 53.53 | 52.64 | 53.46 | 525,069 | +0.87(+1.65%) |
Mar 10, 2016 | 53.10 | 53.10 | 52.05 | 52.59 | 305,023 | -0.43(-0.81%) |
Mar 09, 2016 | 52.72 | 53.07 | 52.43 | 53.02 | 187,122 | +0.53(+1.01%) |
Mar 08, 2016 | 52.54 | 52.94 | 52.21 | 52.49 | 186,410 | -0.26(-0.49%) |
Mar 07, 2016 | 52.30 | 53.14 | 50.34 | 52.75 | 255,731 | +0.20(+0.38%) |
Mar 04, 2016 | 52.35 | 52.85 | 51.85 | 52.55 | 327,911 | +0.20(+0.38%) |
Mar 03, 2016 | 51.62 | 52.73 | 51.39 | 52.35 | 213,397 | +0.76(+1.47%) |
Mar 02, 2016 | 51.60 | 51.77 | 50.49 | 51.59 | 232,155 | -0.22(-0.42%) |
Mar 01, 2016 | 50.95 | 51.83 | 50.49 | 51.81 | 274,521 | +1.44(+2.86%) |
Feb 29, 2016 | 50.29 | 51.32 | 49.96 | 50.37 | 332,478 | +0.19(+0.38%) |
Feb 26, 2016 | 50.33 | 50.63 | 45.85 | 50.18 | 315,230 | -0.03(-0.06%) |
Feb 25, 2016 | 48.97 | 50.28 | 46.77 | 50.21 | 440,366 | +1.36(+2.78%) |
Feb 24, 2016 | 47.80 | 48.89 | 47.36 | 48.85 | 305,082 | +0.52(+1.08%) |
Feb 23, 2016 | 48.41 | 48.87 | 47.61 | 48.33 | 287,179 | -0.03(-0.06%) |
Feb 22, 2016 | 47.66 | 48.73 | 47.58 | 48.36 | 363,892 | +1.00(+2.11%) |
Feb 19, 2016 | 47.23 | 48.04 | 46.90 | 47.36 | 633,131 | -0.07(-0.15%) |
Feb 18, 2016 | 46.63 | 48.01 | 46.03 | 47.43 | 928,127 | +0.92(+1.98%) |
Feb 17, 2016 | 45.67 | 46.99 | 44.55 | 46.51 | 817,231 | +1.26(+2.78%) |
Feb 16, 2016 | 45.15 | 45.48 | 44.43 | 45.25 | 248,072 | +0.60(+1.34%) |
Feb 12, 2016 | 43.52 | 44.65 | 44.65 | 44.65 | 399,900 | +1.40(+3.24%) |
Feb 11, 2016 | 43.54 | 43.95 | 43.00 | 43.25 | 280,226 | -0.94(-2.13%) |
Feb 10, 2016 | 45.40 | 45.75 | 41.30 | 44.19 | 530,555 | -0.96(-2.13%) |
Feb 09, 2016 | 44.77 | 48.04 | 42.95 | 45.15 | 828,445 | -0.03(-0.07%) |
Feb 08, 2016 | 45.23 | 45.26 | 43.76 | 45.18 | 1,110,871 | -0.54(-1.18%) |
Feb 05, 2016 | 46.27 | 46.27 | 45.04 | 45.72 | 351,222 | -0.77(-1.66%) |
Feb 04, 2016 | 47.07 | 48.20 | 45.98 | 46.49 | 365,743 | -0.70(-1.48%) |
Feb 03, 2016 | 47.00 | 47.44 | 46.59 | 47.19 | 397,348 | +0.59(+1.27%) |
Feb 02, 2016 | 47.52 | 47.84 | 46.28 | 46.60 | 350,650 | -1.25(-2.61%) |
Feb 01, 2016 | 46.74 | 48.21 | 45.74 | 47.85 | 404,913 | +0.85(+1.81%) |
Jan 29, 2016 | 46.05 | 47.56 | 46.05 | 47.00 | 488,339 | +1.05(+2.29%) |
Jan 28, 2016 | 46.27 | 46.27 | 45.38 | 45.95 | 561,313 | +0.20(+0.44%) |
Jan 27, 2016 | 47.17 | 47.17 | 45.19 | 45.75 | 497,898 | -1.48(-3.13%) |
Jan 26, 2016 | 47.45 | 47.54 | 46.85 | 47.23 | 250,186 | +0.01(+0.02%) |
Jan 25, 2016 | 48.17 | 48.20 | 47.16 | 47.22 | 184,191 | -1.07(-2.22%) |
Jan 22, 2016 | 47.68 | 48.39 | 47.38 | 48.29 | 228,755 | +1.07(+2.27%) |
Jan 21, 2016 | 47.54 | 47.94 | 46.60 | 47.22 | 304,392 | -0.28(-0.59%) |
Jan 20, 2016 | 47.09 | 47.99 | 45.80 | 47.50 | 438,937 | -0.41(-0.86%) |
Jan 19, 2016 | 48.62 | 48.62 | 47.48 | 47.91 | 228,087 | -0.11(-0.23%) |
Jan 15, 2016 | 48.55 | 48.02 | 48.02 | 48.02 | 301,800 | -1.53(-3.09%) |
Jan 14, 2016 | 48.53 | 50.06 | 48.37 | 49.55 | 154,701 | +1.22(+2.52%) |
Jan 13, 2016 | 50.50 | 50.62 | 48.15 | 48.33 | 383,466 | -1.94(-3.86%) |
Jan 12, 2016 | 49.59 | 50.66 | 49.44 | 50.27 | 262,650 | +0.75(+1.51%) |
Jan 11, 2016 | 49.63 | 50.28 | 49.14 | 49.52 | 315,016 | -0.05(-0.10%) |
Jan 08, 2016 | 49.16 | 50.37 | 49.16 | 49.57 | 262,576 | +0.76(+1.56%) |
Jan 07, 2016 | 48.43 | 49.38 | 48.07 | 48.81 | 348,234 | -0.47(-0.95%) |
Jan 06, 2016 | 49.21 | 49.82 | 49.04 | 49.28 | 205,593 | -0.66(-1.32%) |
Jan 05, 2016 | 50.70 | 50.70 | 49.45 | 49.94 | 241,213 | -0.77(-1.52%) |