Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.40 | 68.40 | 68.40 | 0 | -1.06(-1.52%) | |
Dec 29, 2016 | 69.83 | 70.32 | 69.19 | 69.46 | 428,940 | -0.49(-0.70%) |
Dec 28, 2016 | 70.84 | 71.43 | 69.34 | 69.95 | 498,530 | -0.70(-0.99%) |
Dec 27, 2016 | 70.08 | 70.77 | 69.53 | 70.64 | 692,048 | +0.89(+1.27%) |
Dec 23, 2016 | 69.76 | 69.76 | 69.76 | 0 | -1.01(-1.42%) | |
Dec 22, 2016 | 70.03 | 70.98 | 69.77 | 70.77 | 654,913 | +0.39(+0.55%) |
Dec 21, 2016 | 72.52 | 73.14 | 70.34 | 70.38 | 917,000 | -1.84(-2.54%) |
Dec 20, 2016 | 74.29 | 74.41 | 71.62 | 72.22 | 911,192 | -1.28(-1.74%) |
Dec 19, 2016 | 74.16 | 75.08 | 73.21 | 73.50 | 668,200 | -0.85(-1.14%) |
Dec 16, 2016 | 75.35 | 76.17 | 74.20 | 74.35 | 1,456,951 | -0.71(-0.94%) |
Dec 15, 2016 | 73.19 | 75.49 | 72.79 | 75.06 | 914,419 | +1.01(+1.36%) |
Dec 14, 2016 | 76.27 | 77.16 | 73.79 | 74.05 | 1,162,054 | -3.24(-4.19%) |
Dec 13, 2016 | 76.59 | 78.27 | 74.89 | 77.29 | 914,383 | +1.50(+1.98%) |
Dec 12, 2016 | 78.72 | 79.99 | 75.63 | 75.79 | 1,583,493 | +0.84(+1.12%) |
Dec 09, 2016 | 75.14 | 75.66 | 74.49 | 74.95 | 515,810 | +0.21(+0.28%) |
Dec 08, 2016 | 74.38 | 75.38 | 72.56 | 74.74 | 708,639 | +0.89(+1.20%) |
Dec 07, 2016 | 74.18 | 74.74 | 72.70 | 73.86 | 1,152,282 | -0.26(-0.36%) |
Dec 06, 2016 | 72.21 | 74.58 | 70.85 | 74.12 | 1,305,949 | +2.07(+2.88%) |
Dec 05, 2016 | 70.27 | 72.83 | 69.97 | 72.05 | 1,584,823 | +2.45(+3.52%) |
Dec 02, 2016 | 68.74 | 71.24 | 68.62 | 69.60 | 1,417,153 | +0.43(+0.63%) |
Dec 01, 2016 | 71.82 | 71.98 | 68.27 | 69.17 | 1,731,240 | -1.00(-1.42%) |
Nov 30, 2016 | 64.69 | 70.36 | 64.21 | 70.16 | 2,676,194 | +9.50(+15.66%) |
Nov 29, 2016 | 61.62 | 62.43 | 60.32 | 60.66 | 1,277,180 | -1.66(-2.66%) |
Nov 28, 2016 | 65.11 | 65.67 | 62.04 | 62.32 | 768,597 | -2.41(-3.73%) |
Nov 25, 2016 | 65.66 | 65.88 | 64.58 | 64.74 | 384,693 | -1.47(-2.22%) |
Nov 23, 2016 | 66.21 | 66.21 | 66.21 | 0 | +0.79(+1.21%) | |
Nov 22, 2016 | 65.09 | 65.67 | 64.25 | 65.41 | 807,249 | +0.31(+0.48%) |
Nov 21, 2016 | 62.69 | 65.13 | 61.83 | 65.10 | 885,752 | +3.35(+5.42%) |
Nov 18, 2016 | 62.45 | 63.58 | 61.64 | 61.76 | 908,463 | -0.39(-0.62%) |
Nov 17, 2016 | 62.62 | 64.06 | 61.55 | 62.14 | 1,220,752 | +0.08(+0.14%) |
Nov 16, 2016 | 61.31 | 62.29 | 60.71 | 62.06 | 628,687 | +0.46(+0.75%) |
Nov 15, 2016 | 60.37 | 62.64 | 60.37 | 61.60 | 930,316 | +2.17(+3.65%) |
Nov 14, 2016 | 59.69 | 59.89 | 57.73 | 59.43 | 824,713 | -0.23(-0.38%) |
Nov 11, 2016 | 60.98 | 61.26 | 58.61 | 59.66 | 976,711 | -1.65(-2.69%) |
Nov 10, 2016 | 61.34 | 62.25 | 60.89 | 61.31 | 939,327 | -0.25(-0.41%) |
Nov 09, 2016 | 59.13 | 62.06 | 58.44 | 61.56 | 1,133,909 | +3.03(+5.19%) |
Nov 08, 2016 | 58.38 | 59.10 | 57.64 | 58.53 | 1,126,460 | -0.32(-0.54%) |
Nov 07, 2016 | 59.53 | 59.91 | 57.84 | 58.85 | 1,166,999 | +0.29(+0.50%) |
Nov 04, 2016 | 58.86 | 59.72 | 57.25 | 58.55 | 1,440,471 | -0.90(-1.52%) |
Nov 03, 2016 | 60.27 | 60.27 | 56.61 | 59.46 | 2,060,601 | +1.44(+2.49%) |
Nov 02, 2016 | 57.14 | 58.97 | 56.38 | 58.02 | 2,346,588 | +0.05(+0.08%) |
Nov 01, 2016 | 58.42 | 58.83 | 57.15 | 57.97 | 1,113,635 | +0.17(+0.29%) |
Oct 31, 2016 | 57.71 | 58.18 | 56.39 | 57.80 | 1,298,622 | -0.29(-0.50%) |
Oct 28, 2016 | 59.50 | 60.87 | 58.01 | 58.09 | 741,651 | -1.55(-2.61%) |
Oct 27, 2016 | 59.43 | 60.48 | 59.04 | 59.65 | 647,764 | +0.77(+1.31%) |
Oct 26, 2016 | 57.80 | 59.38 | 57.65 | 58.87 | 1,185,887 | +0.38(+0.64%) |
Oct 25, 2016 | 60.63 | 60.96 | 58.43 | 58.50 | 954,801 | -2.11(-3.48%) |
Oct 24, 2016 | 60.92 | 61.26 | 59.51 | 60.61 | 675,474 | -0.22(-0.36%) |
Oct 21, 2016 | 60.10 | 61.20 | 59.72 | 60.82 | 733,491 | +0.13(+0.22%) |
Oct 20, 2016 | 59.57 | 60.95 | 58.85 | 60.69 | 745,182 | +0.26(+0.44%) |
Oct 19, 2016 | 59.76 | 61.30 | 59.76 | 60.43 | 868,818 | +0.79(+1.33%) |
Oct 18, 2016 | 60.83 | 60.83 | 59.10 | 59.64 | 641,887 | -0.25(-0.42%) |
Oct 17, 2016 | 59.58 | 60.23 | 58.64 | 59.89 | 687,568 | +0.46(+0.78%) |
Oct 14, 2016 | 61.06 | 61.22 | 59.37 | 59.43 | 851,874 | -1.20(-1.97%) |
Oct 13, 2016 | 60.25 | 61.26 | 60.04 | 60.63 | 832,605 | +0.09(+0.16%) |
Oct 12, 2016 | 60.51 | 61.78 | 59.60 | 60.53 | 1,202,935 | -0.11(-0.19%) |
Oct 11, 2016 | 61.01 | 61.39 | 59.68 | 60.65 | 816,985 | -0.80(-1.30%) |
Oct 10, 2016 | 61.03 | 62.57 | 60.87 | 61.45 | 1,105,521 | +0.73(+1.20%) |
Oct 07, 2016 | 62.38 | 62.38 | 60.48 | 60.72 | 955,205 | -1.24(-2.01%) |
Oct 06, 2016 | 63.08 | 64.00 | 61.29 | 61.97 | 1,369,880 | -1.26(-2.00%) |
Oct 05, 2016 | 62.91 | 64.38 | 62.91 | 63.23 | 1,136,488 | +0.96(+1.54%) |
Oct 04, 2016 | 62.61 | 62.99 | 61.44 | 62.27 | 904,195 | -0.34(-0.54%) |
Oct 03, 2016 | 63.05 | 63.43 | 62.20 | 62.61 | 1,511,044 | -0.59(-0.94%) |
Sep 30, 2016 | 63.36 | 63.97 | 61.85 | 63.20 | 2,280,119 | +0.41(+0.65%) |
Sep 29, 2016 | 61.72 | 63.44 | 61.62 | 62.79 | 1,700,475 | +0.84(+1.35%) |
Sep 28, 2016 | 59.12 | 62.11 | 58.67 | 61.96 | 1,942,801 | +3.09(+5.25%) |
Sep 27, 2016 | 60.20 | 60.32 | 58.35 | 58.86 | 1,523,824 | -2.06(-3.39%) |
Sep 26, 2016 | 61.31 | 62.15 | 60.59 | 60.93 | 1,871,270 | -0.35(-0.57%) |
Sep 23, 2016 | 62.62 | 63.57 | 60.76 | 61.28 | 2,876,624 | -1.63(-2.59%) |
Sep 22, 2016 | 63.41 | 64.05 | 62.73 | 62.91 | 1,469,859 | +0.16(+0.26%) |
Sep 21, 2016 | 61.05 | 62.91 | 60.63 | 62.75 | 1,338,887 | +2.43(+4.03%) |
Sep 20, 2016 | 60.89 | 61.38 | 59.86 | 60.32 | 943,728 | -0.81(-1.33%) |
Sep 19, 2016 | 61.03 | 62.01 | 60.79 | 61.13 | 1,366,659 | +0.97(+1.61%) |
Sep 16, 2016 | 59.88 | 60.63 | 59.29 | 60.16 | 1,372,447 | -0.63(-1.04%) |
Sep 15, 2016 | 59.75 | 60.84 | 59.55 | 60.79 | 1,074,763 | +0.94(+1.57%) |
Sep 14, 2016 | 59.81 | 60.47 | 59.14 | 59.84 | 1,295,207 | -0.17(-0.28%) |
Sep 13, 2016 | 61.90 | 62.79 | 59.79 | 60.01 | 1,524,088 | -2.93(-4.66%) |
Sep 12, 2016 | 62.39 | 63.15 | 61.83 | 62.95 | 1,518,088 | +0.24(+0.38%) |
Sep 09, 2016 | 61.76 | 63.80 | 61.64 | 62.71 | 8,434,629 | +1.62(+2.65%) |
Sep 08, 2016 | 61.84 | 62.65 | 60.30 | 61.09 | 1,115,221 | -0.41(-0.66%) |
Sep 07, 2016 | 61.38 | 62.84 | 61.37 | 61.49 | 994,006 | +0.20(+0.32%) |
Sep 06, 2016 | 62.21 | 62.63 | 60.36 | 61.30 | 1,185,249 | -0.87(-1.39%) |
Sep 02, 2016 | 63.74 | 62.16 | 62.16 | 62.16 | 1,430,340 | -0.64(-1.02%) |
Sep 01, 2016 | 62.15 | 62.95 | 61.05 | 62.80 | 1,169,862 | +0.23(+0.36%) |
Aug 31, 2016 | 64.84 | 65.74 | 62.53 | 62.58 | 1,350,337 | -2.86(-4.38%) |
Aug 30, 2016 | 65.53 | 66.61 | 64.90 | 65.44 | 1,552,885 | +0.55(+0.84%) |
Aug 29, 2016 | 63.83 | 65.02 | 62.78 | 64.90 | 2,041,578 | +1.29(+2.03%) |
Aug 26, 2016 | 63.94 | 65.00 | 62.47 | 63.60 | 1,456,781 | -0.46(-0.72%) |
Aug 25, 2016 | 63.13 | 64.59 | 62.02 | 64.07 | 2,220,208 | +0.97(+1.54%) |
Aug 24, 2016 | 63.09 | 66.91 | 61.79 | 63.10 | 7,663,944 | +3.14(+5.23%) |
Aug 23, 2016 | 60.05 | 60.39 | 59.33 | 59.96 | 603,446 | -0.01(-0.02%) |
Aug 22, 2016 | 59.49 | 60.30 | 58.86 | 59.97 | 662,205 | -0.33(-0.55%) |
Aug 19, 2016 | 59.63 | 60.44 | 59.02 | 60.30 | 771,770 | +0.56(+0.93%) |
Aug 18, 2016 | 59.39 | 60.24 | 59.26 | 59.74 | 645,685 | +0.54(+0.91%) |
Aug 17, 2016 | 59.67 | 59.70 | 58.27 | 59.20 | 915,422 | -0.26(-0.44%) |
Aug 16, 2016 | 59.23 | 60.16 | 56.43 | 59.47 | 885,106 | -0.11(-0.19%) |
Aug 15, 2016 | 58.28 | 59.88 | 58.07 | 59.58 | 1,062,231 | +1.88(+3.27%) |
Aug 12, 2016 | 57.76 | 58.36 | 56.51 | 57.70 | 1,199,584 | -0.07(-0.11%) |
Aug 11, 2016 | 56.27 | 58.65 | 55.87 | 57.76 | 940,163 | +1.72(+3.08%) |
Aug 10, 2016 | 55.91 | 57.72 | 55.55 | 56.04 | 1,431,427 | +0.56(+1.00%) |
Aug 09, 2016 | 52.30 | 55.98 | 52.30 | 55.48 | 2,122,546 | +3.14(+6.00%) |
Aug 08, 2016 | 52.74 | 54.23 | 52.14 | 52.34 | 1,797,664 | +0.06(+0.11%) |
Aug 05, 2016 | 52.57 | 52.61 | 50.96 | 52.29 | 1,866,849 | +0.37(+0.71%) |
Aug 04, 2016 | 51.67 | 53.59 | 51.44 | 51.92 | 1,107,570 | +0.24(+0.47%) |
Aug 03, 2016 | 50.61 | 51.74 | 50.11 | 51.67 | 1,193,458 | +1.23(+2.43%) |
Aug 02, 2016 | 50.46 | 50.89 | 49.34 | 50.45 | 839,925 | +0.12(+0.24%) |
Aug 01, 2016 | 51.55 | 51.64 | 49.74 | 50.33 | 1,209,873 | -1.29(-2.50%) |
Jul 29, 2016 | 49.39 | 51.84 | 49.19 | 51.62 | 876,545 | +1.91(+3.85%) |
Jul 28, 2016 | 49.04 | 50.61 | 49.04 | 49.70 | 805,510 | +0.44(+0.90%) |
Jul 27, 2016 | 49.20 | 50.18 | 48.21 | 49.26 | 928,406 | +0.30(+0.62%) |
Jul 26, 2016 | 48.01 | 49.04 | 47.58 | 48.96 | 1,142,055 | +0.85(+1.76%) |
Jul 25, 2016 | 48.32 | 48.34 | 47.23 | 48.11 | 1,084,263 | -0.48(-0.99%) |
Jul 22, 2016 | 49.12 | 49.57 | 48.53 | 48.59 | 718,891 | -0.44(-0.90%) |
Jul 21, 2016 | 50.28 | 50.57 | 48.93 | 49.03 | 830,198 | -1.16(-2.31%) |
Jul 20, 2016 | 50.25 | 50.55 | 48.98 | 50.19 | 732,328 | +0.04(+0.08%) |
Jul 19, 2016 | 50.64 | 50.92 | 49.96 | 50.16 | 582,346 | -0.48(-0.95%) |
Jul 18, 2016 | 50.97 | 51.09 | 50.07 | 50.64 | 797,884 | -0.48(-0.94%) |
Jul 15, 2016 | 51.99 | 52.01 | 50.47 | 51.12 | 1,311,245 | -0.29(-0.57%) |
Jul 14, 2016 | 52.69 | 53.15 | 51.17 | 51.41 | 1,027,802 | -0.77(-1.48%) |
Jul 13, 2016 | 53.19 | 53.65 | 50.93 | 52.18 | 983,077 | -1.10(-2.07%) |
Jul 12, 2016 | 52.63 | 54.34 | 52.07 | 53.29 | 962,041 | +1.57(+3.04%) |
Jul 11, 2016 | 52.76 | 52.76 | 51.69 | 51.71 | 610,160 | -0.48(-0.92%) |
Jul 08, 2016 | 52.91 | 52.29 | 52.13 | 52.19 | 869,230 | -0.09(-0.18%) |
Jul 07, 2016 | 54.16 | 54.84 | 52.06 | 52.29 | 554,131 | -1.08(-2.03%) |
Jul 05, 2016 | 53.27 | 53.56 | 52.37 | 53.37 | 850,286 | -0.84(-1.55%) |
Jul 01, 2016 | 54.46 | 54.21 | 54.21 | 54.21 | 783,610 | -0.08(-0.16%) |
Jun 30, 2016 | 52.34 | 54.47 | 51.97 | 54.29 | 1,261,890 | +1.59(+3.02%) |
Jun 29, 2016 | 52.64 | 53.33 | 52.41 | 52.70 | 773,784 | +0.57(+1.10%) |
Jun 28, 2016 | 52.25 | 52.71 | 51.42 | 52.13 | 888,127 | +0.90(+1.77%) |
Jun 27, 2016 | 51.40 | 51.83 | 50.46 | 51.22 | 1,279,519 | -1.06(-2.02%) |
Jun 24, 2016 | 52.26 | 53.75 | 51.56 | 52.28 | 1,619,435 | -2.39(-4.38%) |
Jun 23, 2016 | 54.36 | 54.85 | 54.00 | 54.67 | 812,790 | +1.01(+1.88%) |
Jun 22, 2016 | 53.85 | 53.93 | 52.91 | 53.66 | 923,141 | -0.03(-0.05%) |
Jun 21, 2016 | 51.63 | 54.15 | 51.04 | 53.69 | 1,872,970 | +2.06(+4.00%) |
Jun 20, 2016 | 51.39 | 51.86 | 50.89 | 51.63 | 1,636,534 | +1.48(+2.95%) |
Jun 17, 2016 | 49.99 | 50.49 | 49.12 | 50.15 | 2,036,077 | +0.46(+0.93%) |
Jun 16, 2016 | 50.09 | 50.91 | 48.93 | 49.69 | 1,346,001 | -1.30(-2.55%) |
Jun 15, 2016 | 51.21 | 51.87 | 50.82 | 50.99 | 1,180,214 | -0.32(-0.62%) |
Jun 14, 2016 | 51.70 | 52.80 | 51.05 | 51.31 | 1,066,811 | -0.52(-1.00%) |
Jun 13, 2016 | 52.60 | 53.11 | 51.48 | 51.82 | 1,455,816 | -1.26(-2.38%) |
Jun 10, 2016 | 53.81 | 54.33 | 52.97 | 53.09 | 1,221,750 | -1.44(-2.64%) |
Jun 09, 2016 | 53.03 | 55.10 | 53.00 | 54.53 | 1,200,535 | -0.75(-1.36%) |
Jun 08, 2016 | 55.58 | 55.95 | 55.09 | 55.28 | 1,171,140 | +0.09(+0.17%) |
Jun 07, 2016 | 56.00 | 56.04 | 55.11 | 55.19 | 1,174,628 | -0.08(-0.15%) |
Jun 06, 2016 | 55.26 | 55.59 | 54.87 | 55.27 | 789,089 | +0.24(+0.43%) |
Jun 03, 2016 | 55.19 | 55.54 | 54.43 | 55.04 | 777,718 | +0.00(+0.00%) |
Jun 02, 2016 | 54.38 | 55.33 | 54.19 | 55.04 | 635,477 | -0.24(-0.43%) |
Jun 01, 2016 | 54.16 | 56.40 | 53.91 | 55.27 | 968,362 | +0.57(+1.03%) |
May 31, 2016 | 55.25 | 55.41 | 54.57 | 54.71 | 1,332,909 | -0.22(-0.39%) |
May 27, 2016 | 56.02 | 54.92 | 54.92 | 54.92 | 789,234 | -1.22(-2.17%) |
May 26, 2016 | 55.69 | 56.83 | 55.27 | 56.14 | 974,204 | +0.97(+1.76%) |
May 25, 2016 | 55.55 | 56.72 | 54.74 | 55.17 | 1,190,584 | +0.44(+0.81%) |
May 24, 2016 | 55.93 | 56.52 | 54.47 | 54.73 | 1,153,082 | -0.99(-1.78%) |
May 23, 2016 | 56.35 | 56.64 | 54.62 | 55.72 | 2,201,050 | -2.22(-3.84%) |
May 20, 2016 | 58.68 | 59.19 | 57.44 | 57.94 | 849,029 | -0.54(-0.92%) |
May 19, 2016 | 57.61 | 58.69 | 56.93 | 58.48 | 852,412 | -0.18(-0.31%) |
May 18, 2016 | 60.12 | 60.31 | 57.99 | 58.66 | 842,588 | -1.42(-2.37%) |
May 17, 2016 | 58.59 | 60.64 | 58.59 | 60.08 | 1,095,755 | +1.11(+1.89%) |
May 16, 2016 | 57.73 | 59.20 | 57.73 | 58.97 | 820,297 | +2.02(+3.54%) |
May 13, 2016 | 57.74 | 58.42 | 56.55 | 56.95 | 783,947 | -0.97(-1.68%) |
May 12, 2016 | 57.88 | 59.16 | 57.73 | 57.92 | 1,240,925 | +0.71(+1.24%) |
May 11, 2016 | 56.53 | 57.32 | 56.24 | 57.22 | 1,254,099 | +0.23(+0.40%) |
May 10, 2016 | 55.25 | 57.02 | 54.76 | 56.99 | 1,469,334 | +2.24(+4.10%) |
May 09, 2016 | 54.02 | 56.06 | 53.77 | 54.75 | 1,964,910 | +1.02(+1.89%) |
May 06, 2016 | 52.08 | 55.01 | 51.21 | 53.73 | 4,348,562 | -2.86(-5.05%) |
May 05, 2016 | 57.68 | 58.36 | 56.55 | 56.58 | 1,894,027 | +0.13(+0.23%) |
May 04, 2016 | 57.52 | 59.94 | 56.19 | 56.45 | 1,306,816 | -0.80(-1.40%) |
May 03, 2016 | 59.60 | 60.66 | 56.89 | 57.25 | 1,238,105 | -3.29(-5.43%) |
May 02, 2016 | 59.02 | 60.90 | 57.91 | 60.54 | 1,690,467 | +1.37(+2.31%) |
Apr 29, 2016 | 59.89 | 60.56 | 58.03 | 59.18 | 1,307,227 | -0.17(-0.29%) |
Apr 28, 2016 | 61.47 | 61.99 | 58.95 | 59.34 | 1,314,110 | -2.29(-3.72%) |
Apr 27, 2016 | 61.40 | 62.07 | 60.01 | 61.64 | 1,324,315 | +0.55(+0.89%) |
Apr 26, 2016 | 60.80 | 61.63 | 60.02 | 61.09 | 929,629 | +0.96(+1.60%) |
Apr 25, 2016 | 60.35 | 60.78 | 58.46 | 60.13 | 1,024,559 | -0.60(-0.99%) |
Apr 22, 2016 | 59.58 | 61.12 | 59.04 | 60.73 | 984,319 | +1.15(+1.93%) |
Apr 21, 2016 | 60.64 | 60.64 | 59.12 | 59.58 | 1,160,396 | -0.40(-0.66%) |
Apr 20, 2016 | 59.06 | 60.71 | 58.10 | 59.98 | 1,366,155 | +0.36(+0.60%) |
Apr 19, 2016 | 57.62 | 59.86 | 57.52 | 59.62 | 1,311,312 | +2.37(+4.13%) |
Apr 18, 2016 | 53.00 | 57.52 | 52.79 | 57.25 | 1,365,675 | +2.70(+4.94%) |
Apr 15, 2016 | 54.26 | 55.22 | 53.79 | 54.56 | 1,072,814 | -0.17(-0.31%) |
Apr 14, 2016 | 55.78 | 56.37 | 53.93 | 54.73 | 2,093,734 | -1.00(-1.79%) |
Apr 13, 2016 | 59.17 | 59.27 | 55.51 | 55.73 | 1,844,266 | -3.38(-5.72%) |
Apr 12, 2016 | 57.79 | 60.30 | 57.50 | 59.11 | 1,795,831 | +1.53(+2.65%) |
Apr 11, 2016 | 58.02 | 58.36 | 56.64 | 57.58 | 1,288,933 | -0.24(-0.41%) |
Apr 08, 2016 | 57.19 | 58.03 | 55.59 | 57.82 | 2,142,513 | +1.93(+3.46%) |
Apr 07, 2016 | 56.69 | 57.76 | 54.32 | 55.89 | 2,117,912 | -1.38(-2.40%) |
Apr 06, 2016 | 55.80 | 57.69 | 55.56 | 57.26 | 1,380,951 | +2.13(+3.86%) |
Apr 05, 2016 | 54.59 | 56.32 | 54.24 | 55.13 | 1,159,609 | +0.36(+0.65%) |
Apr 04, 2016 | 56.23 | 57.19 | 54.60 | 54.77 | 1,270,548 | -1.41(-2.52%) |
Apr 01, 2016 | 55.08 | 56.55 | 54.90 | 56.19 | 1,365,714 | +0.16(+0.29%) |
Mar 31, 2016 | 54.92 | 56.33 | 54.56 | 56.03 | 1,727,242 | +1.17(+2.13%) |
Mar 30, 2016 | 56.46 | 57.07 | 54.58 | 54.86 | 1,516,808 | -1.02(-1.82%) |
Mar 29, 2016 | 52.78 | 56.03 | 52.78 | 55.88 | 1,667,000 | +1.51(+2.77%) |
Mar 28, 2016 | 53.62 | 54.46 | 52.94 | 54.37 | 1,125,874 | +0.66(+1.23%) |
Mar 24, 2016 | 51.89 | 53.71 | 53.71 | 53.71 | 1,314,895 | +0.69(+1.30%) |
Mar 23, 2016 | 52.72 | 54.24 | 52.44 | 53.02 | 1,053,639 | -0.13(-0.25%) |
Mar 22, 2016 | 53.74 | 54.76 | 52.80 | 53.15 | 902,763 | -1.12(-2.07%) |
Mar 21, 2016 | 53.79 | 54.60 | 53.15 | 54.27 | 875,956 | +0.42(+0.79%) |
Mar 18, 2016 | 54.23 | 54.99 | 52.65 | 53.85 | 1,713,832 | +0.30(+0.56%) |
Mar 17, 2016 | 54.18 | 54.20 | 52.89 | 53.55 | 1,066,852 | +0.08(+0.14%) |
Mar 16, 2016 | 53.42 | 54.76 | 52.16 | 53.47 | 1,197,085 | +0.76(+1.45%) |
Mar 15, 2016 | 51.75 | 52.94 | 50.89 | 52.71 | 835,763 | +0.25(+0.47%) |
Mar 14, 2016 | 52.29 | 53.33 | 52.04 | 52.47 | 984,723 | -0.76(-1.43%) |
Mar 11, 2016 | 50.27 | 53.99 | 50.27 | 53.23 | 2,040,474 | +3.52(+7.09%) |
Mar 10, 2016 | 50.27 | 50.87 | 48.91 | 49.70 | 1,187,433 | -0.88(-1.73%) |
Mar 09, 2016 | 49.33 | 51.82 | 48.32 | 50.58 | 1,965,192 | +1.75(+3.59%) |
Mar 08, 2016 | 48.39 | 49.33 | 47.36 | 48.83 | 9,798,296 | -0.28(-0.58%) |
Mar 07, 2016 | 49.26 | 50.66 | 48.52 | 49.11 | 1,612,070 | -0.22(-0.44%) |
Mar 04, 2016 | 48.84 | 50.05 | 47.15 | 49.33 | 1,730,545 | +1.14(+2.37%) |
Mar 03, 2016 | 49.01 | 49.52 | 46.36 | 48.19 | 2,135,401 | -0.71(-1.45%) |
Mar 02, 2016 | 48.09 | 49.45 | 46.89 | 48.89 | 883,953 | +0.31(+0.64%) |
Mar 01, 2016 | 47.61 | 48.65 | 45.38 | 48.58 | 1,443,556 | +1.36(+2.87%) |
Feb 29, 2016 | 47.88 | 48.95 | 47.07 | 47.23 | 1,502,858 | -0.19(-0.40%) |
Feb 26, 2016 | 47.89 | 48.38 | 46.41 | 47.41 | 1,069,298 | +0.65(+1.39%) |
Feb 25, 2016 | 46.83 | 47.83 | 45.10 | 46.76 | 1,049,826 | -0.29(-0.62%) |
Feb 24, 2016 | 47.19 | 48.49 | 46.84 | 47.06 | 1,388,703 | -1.00(-2.08%) |
Feb 23, 2016 | 49.27 | 49.77 | 47.26 | 48.05 | 1,390,655 | -1.49(-3.01%) |
Feb 22, 2016 | 47.50 | 49.94 | 46.01 | 49.54 | 2,181,579 | +3.65(+7.95%) |
Feb 19, 2016 | 43.89 | 46.24 | 43.12 | 45.90 | 1,899,209 | +1.30(+2.92%) |
Feb 18, 2016 | 45.95 | 46.41 | 43.99 | 44.60 | 1,376,624 | -0.58(-1.29%) |
Feb 17, 2016 | 43.25 | 45.77 | 43.02 | 45.18 | 1,209,587 | +2.13(+4.95%) |
Feb 16, 2016 | 45.05 | 45.21 | 41.88 | 43.05 | 1,162,175 | -1.30(-2.93%) |
Feb 12, 2016 | 44.69 | 44.35 | 44.35 | 44.35 | 1,301,949 | +0.59(+1.36%) |
Feb 11, 2016 | 41.35 | 44.50 | 40.22 | 43.76 | 1,260,837 | +0.61(+1.42%) |
Feb 10, 2016 | 43.02 | 45.11 | 42.13 | 43.14 | 1,151,627 | -0.06(-0.13%) |
Feb 09, 2016 | 43.04 | 44.18 | 41.01 | 43.20 | 1,772,242 | -0.77(-1.76%) |
Feb 08, 2016 | 43.96 | 44.69 | 42.28 | 43.97 | 1,944,834 | -1.15(-2.55%) |
Feb 05, 2016 | 47.75 | 49.30 | 44.68 | 45.12 | 1,756,740 | -3.01(-6.25%) |
Feb 04, 2016 | 51.60 | 51.60 | 47.16 | 48.13 | 1,614,716 | -3.00(-5.86%) |
Feb 03, 2016 | 49.28 | 51.20 | 48.03 | 51.13 | 1,216,735 | +2.77(+5.73%) |
Feb 02, 2016 | 49.74 | 50.50 | 48.09 | 48.36 | 929,964 | -2.74(-5.37%) |
Feb 01, 2016 | 52.46 | 53.47 | 50.01 | 51.10 | 1,040,943 | -2.50(-4.66%) |
Jan 29, 2016 | 53.01 | 54.29 | 52.15 | 53.60 | 1,250,238 | +0.90(+1.70%) |
Jan 28, 2016 | 52.10 | 53.29 | 50.51 | 52.70 | 1,491,928 | +2.86(+5.73%) |
Jan 27, 2016 | 48.68 | 51.50 | 48.08 | 49.85 | 1,208,699 | +0.79(+1.61%) |
Jan 26, 2016 | 45.73 | 49.20 | 44.76 | 49.05 | 1,146,598 | +4.06(+9.03%) |
Jan 25, 2016 | 45.60 | 47.63 | 44.85 | 44.99 | 957,057 | -2.01(-4.27%) |
Jan 22, 2016 | 48.39 | 50.59 | 46.34 | 47.00 | 1,747,907 | +0.66(+1.42%) |
Jan 21, 2016 | 44.76 | 47.38 | 43.94 | 46.34 | 2,235,967 | +1.48(+3.30%) |
Jan 20, 2016 | 43.86 | 45.64 | 42.74 | 44.86 | 1,801,174 | +0.07(+0.15%) |
Jan 19, 2016 | 47.44 | 47.51 | 43.79 | 44.79 | 1,248,357 | -2.37(-5.02%) |
Jan 15, 2016 | 46.41 | 47.16 | 47.16 | 47.16 | 1,624,731 | -1.34(-2.76%) |
Jan 14, 2016 | 48.66 | 49.08 | 46.51 | 48.50 | 1,836,643 | +0.21(+0.43%) |
Jan 13, 2016 | 51.12 | 51.88 | 48.01 | 48.29 | 1,477,144 | -2.00(-3.97%) |
Jan 12, 2016 | 49.59 | 50.99 | 49.12 | 50.29 | 2,005,219 | +1.63(+3.35%) |
Jan 11, 2016 | 48.96 | 49.75 | 47.54 | 48.66 | 954,720 | -0.47(-0.96%) |
Jan 08, 2016 | 49.08 | 50.12 | 48.28 | 49.13 | 1,194,367 | +0.09(+0.19%) |
Jan 07, 2016 | 48.30 | 51.13 | 48.06 | 49.03 | 2,252,062 | +0.00(+0.00%) |
Jan 06, 2016 | 49.37 | 50.85 | 48.61 | 49.03 | 1,444,007 | -1.65(-3.25%) |
Jan 05, 2016 | 50.79 | 51.78 | 49.87 | 50.68 | 710,087 | -0.41(-0.79%) |