Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.00 | 48.00 | 48.00 | 0 | +6.00(+14.29%) | |
Dec 29, 2016 | 40.70 | 42.40 | 39.60 | 42.00 | 13,917 | +1.20(+2.94%) |
Dec 28, 2016 | 37.70 | 42.00 | 37.50 | 40.80 | 23,740 | +3.00(+7.94%) |
Dec 27, 2016 | 37.00 | 38.20 | 37.00 | 37.80 | 4,370 | +0.50(+1.34%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | -2.40(-6.05%) | |
Dec 22, 2016 | 38.30 | 40.20 | 38.30 | 39.70 | 8,988 | -0.20(-0.50%) |
Dec 21, 2016 | 36.80 | 41.50 | 35.00 | 39.90 | 31,625 | +3.20(+8.72%) |
Dec 20, 2016 | 35.50 | 36.80 | 34.90 | 36.70 | 11,312 | +1.00(+2.80%) |
Dec 19, 2016 | 35.00 | 35.95 | 34.30 | 35.70 | 5,683 | +0.30(+0.85%) |
Dec 16, 2016 | 34.40 | 36.40 | 34.00 | 35.40 | 18,505 | +1.00(+2.91%) |
Dec 15, 2016 | 34.60 | 34.80 | 34.00 | 34.40 | 7,618 | -0.30(-0.86%) |
Dec 14, 2016 | 36.50 | 36.63 | 34.40 | 34.70 | 16,083 | -1.80(-4.93%) |
Dec 13, 2016 | 37.10 | 37.60 | 36.50 | 36.50 | 2,782 | -0.50(-1.35%) |
Dec 12, 2016 | 37.30 | 37.89 | 37.00 | 37.00 | 6,337 | -0.50(-1.33%) |
Dec 09, 2016 | 37.00 | 38.40 | 37.00 | 37.50 | 6,062 | +0.70(+1.90%) |
Dec 08, 2016 | 36.70 | 37.90 | 36.20 | 36.80 | 6,627 | +0.10(+0.27%) |
Dec 07, 2016 | 37.00 | 38.40 | 36.00 | 36.70 | 9,091 | -0.10(-0.27%) |
Dec 06, 2016 | 37.20 | 39.00 | 36.40 | 36.80 | 8,627 | -0.40(-1.08%) |
Dec 05, 2016 | 39.90 | 40.00 | 36.20 | 37.20 | 17,709 | -2.60(-6.53%) |
Dec 02, 2016 | 39.20 | 41.50 | 37.50 | 39.80 | 13,342 | +0.60(+1.53%) |
Dec 01, 2016 | 40.90 | 44.00 | 39.20 | 39.20 | 10,986 | -1.80(-4.39%) |
Nov 30, 2016 | 41.20 | 42.00 | 40.70 | 41.00 | 9,715 | -0.40(-0.97%) |
Nov 29, 2016 | 43.30 | 44.80 | 40.60 | 41.40 | 23,387 | -1.20(-2.82%) |
Nov 28, 2016 | 44.00 | 45.50 | 42.20 | 42.60 | 17,460 | -1.40(-3.18%) |
Nov 25, 2016 | 42.70 | 45.60 | 42.52 | 44.00 | 7,706 | +0.20(+0.46%) |
Nov 23, 2016 | 43.80 | 43.80 | 43.80 | 0 | +1.10(+2.58%) | |
Nov 22, 2016 | 43.10 | 44.00 | 41.40 | 42.70 | 3,333 | -0.40(-0.93%) |
Nov 21, 2016 | 44.70 | 44.90 | 42.60 | 43.10 | 2,646 | -1.70(-3.79%) |
Nov 18, 2016 | 43.10 | 45.70 | 43.10 | 44.80 | 5,288 | +1.20(+2.75%) |
Nov 17, 2016 | 44.10 | 45.70 | 43.06 | 43.60 | 2,648 | -0.30(-0.68%) |
Nov 16, 2016 | 40.20 | 45.80 | 40.10 | 43.90 | 8,336 | +3.70(+9.20%) |
Nov 15, 2016 | 39.10 | 42.10 | 39.10 | 40.20 | 5,358 | +0.60(+1.52%) |
Nov 14, 2016 | 41.50 | 43.60 | 39.20 | 39.60 | 6,569 | -3.20(-7.48%) |
Nov 11, 2016 | 43.30 | 44.70 | 42.20 | 42.80 | 2,951 | -0.50(-1.15%) |
Nov 10, 2016 | 46.80 | 46.90 | 43.20 | 43.30 | 3,708 | -3.50(-7.48%) |
Nov 09, 2016 | 45.90 | 47.10 | 45.10 | 46.80 | 5,129 | -0.30(-0.64%) |
Nov 08, 2016 | 45.50 | 47.20 | 43.60 | 47.10 | 3,330 | +1.00(+2.17%) |
Nov 07, 2016 | 41.50 | 46.40 | 41.50 | 46.10 | 10,386 | +3.90(+9.24%) |
Nov 04, 2016 | 41.50 | 42.20 | 40.60 | 42.20 | 1,738 | +0.60(+1.44%) |
Nov 03, 2016 | 39.70 | 42.00 | 39.30 | 41.60 | 3,401 | +2.10(+5.32%) |
Nov 02, 2016 | 41.70 | 42.40 | 39.30 | 39.50 | 3,198 | -2.40(-5.73%) |
Nov 01, 2016 | 38.10 | 42.00 | 38.10 | 41.90 | 6,983 | +3.90(+10.26%) |
Oct 31, 2016 | 40.30 | 40.65 | 37.70 | 38.00 | 4,727 | -2.30(-5.71%) |
Oct 28, 2016 | 41.10 | 43.20 | 40.30 | 40.30 | 2,099 | -0.80(-1.95%) |
Oct 27, 2016 | 41.30 | 41.60 | 41.00 | 41.10 | 1,279 | +0.00(+0.00%) |
Oct 26, 2016 | 41.10 | 41.49 | 41.00 | 41.10 | 796 | -0.10(-0.24%) |
Oct 25, 2016 | 41.40 | 41.80 | 41.00 | 41.20 | 1,520 | +0.10(+0.24%) |
Oct 24, 2016 | 42.00 | 42.60 | 40.90 | 41.10 | 2,993 | -0.50(-1.20%) |
Oct 21, 2016 | 41.80 | 42.40 | 41.10 | 41.60 | 1,758 | -0.30(-0.72%) |
Oct 20, 2016 | 42.90 | 43.30 | 41.60 | 41.90 | 4,501 | -0.80(-1.87%) |
Oct 19, 2016 | 43.30 | 43.50 | 42.50 | 42.70 | 1,930 | -0.30(-0.70%) |
Oct 18, 2016 | 44.40 | 44.40 | 42.10 | 43.00 | 8,327 | -0.60(-1.38%) |
Oct 17, 2016 | 43.10 | 44.80 | 42.20 | 43.60 | 2,738 | +0.50(+1.16%) |
Oct 14, 2016 | 44.70 | 45.80 | 42.80 | 43.10 | 6,984 | -1.60(-3.58%) |
Oct 13, 2016 | 44.10 | 45.50 | 44.10 | 44.70 | 6,924 | -0.10(-0.22%) |
Oct 12, 2016 | 45.00 | 45.80 | 44.70 | 44.80 | 6,005 | -0.60(-1.32%) |
Oct 11, 2016 | 44.70 | 46.00 | 44.60 | 45.40 | 8,430 | -0.10(-0.22%) |
Oct 10, 2016 | 45.40 | 46.50 | 44.50 | 45.50 | 6,077 | +0.20(+0.44%) |
Oct 07, 2016 | 47.00 | 47.70 | 44.80 | 45.30 | 13,756 | -2.10(-4.43%) |
Oct 06, 2016 | 48.20 | 49.10 | 46.90 | 47.40 | 6,953 | -1.00(-2.07%) |
Oct 05, 2016 | 49.80 | 49.90 | 48.05 | 48.40 | 7,789 | -1.00(-2.02%) |
Oct 04, 2016 | 48.80 | 50.79 | 48.10 | 49.40 | 10,452 | +0.40(+0.82%) |
Oct 03, 2016 | 52.50 | 52.50 | 48.10 | 49.00 | 22,244 | -4.40(-8.24%) |
Sep 30, 2016 | 44.90 | 54.70 | 44.50 | 53.40 | 59,309 | +8.40(+18.67%) |
Sep 29, 2016 | 46.60 | 46.60 | 44.20 | 45.00 | 9,312 | -1.70(-3.64%) |
Sep 28, 2016 | 43.40 | 47.40 | 43.20 | 46.70 | 17,966 | +3.10(+7.11%) |
Sep 27, 2016 | 44.60 | 44.69 | 43.10 | 43.60 | 4,345 | -0.30(-0.68%) |
Sep 26, 2016 | 43.20 | 44.70 | 42.79 | 43.90 | 4,072 | +0.00(+0.00%) |
Sep 23, 2016 | 44.30 | 44.60 | 42.50 | 43.90 | 10,817 | +0.00(+0.00%) |
Sep 22, 2016 | 43.10 | 44.50 | 43.10 | 43.90 | 6,273 | +0.30(+0.69%) |
Sep 21, 2016 | 42.70 | 44.90 | 42.70 | 43.60 | 7,127 | +0.50(+1.16%) |
Sep 20, 2016 | 43.70 | 43.70 | 41.80 | 43.10 | 3,886 | -0.50(-1.15%) |
Sep 19, 2016 | 45.25 | 45.25 | 42.90 | 43.60 | 5,027 | -0.60(-1.36%) |
Sep 16, 2016 | 43.60 | 45.00 | 43.60 | 44.20 | 10,087 | +0.00(+0.00%) |
Sep 15, 2016 | 43.70 | 44.70 | 43.30 | 44.20 | 2,502 | +0.40(+0.91%) |
Sep 14, 2016 | 43.25 | 45.00 | 42.20 | 43.80 | 9,524 | +0.50(+1.15%) |
Sep 13, 2016 | 42.60 | 43.40 | 42.00 | 43.30 | 4,857 | -0.10(-0.23%) |
Sep 12, 2016 | 43.10 | 44.20 | 41.00 | 43.40 | 8,595 | +0.80(+1.88%) |
Sep 09, 2016 | 42.00 | 43.10 | 40.10 | 42.60 | 23,908 | -0.10(-0.23%) |
Sep 08, 2016 | 42.00 | 44.30 | 42.00 | 42.70 | 20,500 | +0.60(+1.43%) |
Sep 07, 2016 | 40.30 | 42.90 | 40.00 | 42.10 | 30,824 | +1.10(+2.68%) |
Sep 06, 2016 | 38.10 | 41.60 | 38.10 | 41.00 | 15,517 | +3.40(+9.04%) |
Sep 02, 2016 | 37.20 | 37.60 | 37.60 | 37.60 | 24,300 | +0.20(+0.53%) |
Sep 01, 2016 | 40.10 | 41.20 | 37.00 | 37.40 | 22,998 | -2.80(-6.97%) |
Aug 31, 2016 | 43.00 | 43.00 | 40.05 | 40.20 | 20,818 | -1.60(-3.83%) |
Aug 30, 2016 | 42.40 | 44.40 | 41.50 | 41.80 | 18,704 | -0.70(-1.65%) |
Aug 29, 2016 | 44.40 | 45.80 | 42.20 | 42.50 | 4,766 | -2.00(-4.49%) |
Aug 26, 2016 | 43.80 | 46.40 | 41.50 | 44.50 | 18,882 | -1.70(-3.68%) |
Aug 25, 2016 | 48.80 | 49.29 | 45.70 | 46.20 | 15,236 | -0.20(-0.43%) |
Aug 24, 2016 | 46.10 | 48.10 | 45.90 | 46.40 | 6,808 | +0.10(+0.22%) |
Aug 23, 2016 | 46.30 | 47.10 | 45.10 | 46.30 | 3,960 | +0.10(+0.22%) |
Aug 22, 2016 | 50.40 | 50.40 | 46.00 | 46.20 | 6,991 | -1.20(-2.53%) |
Aug 19, 2016 | 47.90 | 48.30 | 46.80 | 47.40 | 1,357 | +0.50(+1.07%) |
Aug 18, 2016 | 48.20 | 49.00 | 46.44 | 46.90 | 8,491 | -0.70(-1.47%) |
Aug 17, 2016 | 51.52 | 51.90 | 47.30 | 47.60 | 12,967 | -3.90(-7.57%) |
Aug 16, 2016 | 52.70 | 53.30 | 51.30 | 51.50 | 3,726 | -1.30(-2.46%) |
Aug 15, 2016 | 53.60 | 54.20 | 52.10 | 52.80 | 24,839 | -0.40(-0.75%) |
Aug 12, 2016 | 50.90 | 54.10 | 50.62 | 53.20 | 16,152 | +2.00(+3.91%) |
Aug 11, 2016 | 51.80 | 52.00 | 51.10 | 51.20 | 1,258 | +0.00(+0.00%) |
Aug 10, 2016 | 52.00 | 52.10 | 50.80 | 51.20 | 2,680 | -0.80(-1.54%) |
Aug 09, 2016 | 50.49 | 52.50 | 50.00 | 52.00 | 8,227 | +2.50(+5.05%) |
Aug 08, 2016 | 52.20 | 53.20 | 49.10 | 49.50 | 12,119 | -3.70(-6.95%) |
Aug 05, 2016 | 53.40 | 53.50 | 52.30 | 53.20 | 1,333 | +0.60(+1.14%) |
Aug 04, 2016 | 50.70 | 53.50 | 50.70 | 52.60 | 6,193 | +2.10(+4.16%) |
Aug 03, 2016 | 49.00 | 51.00 | 47.50 | 50.50 | 4,840 | +1.20(+2.43%) |
Aug 02, 2016 | 48.20 | 50.40 | 44.30 | 49.30 | 18,808 | +1.10(+2.28%) |
Aug 01, 2016 | 49.49 | 49.90 | 47.80 | 48.20 | 1,752 | -1.00(-2.03%) |
Jul 29, 2016 | 49.50 | 50.90 | 48.70 | 49.20 | 742 | -0.70(-1.40%) |
Jul 28, 2016 | 50.40 | 51.10 | 49.61 | 49.90 | 564 | -0.70(-1.38%) |
Jul 27, 2016 | 51.00 | 51.00 | 49.50 | 50.60 | 1,091 | -0.30(-0.59%) |
Jul 26, 2016 | 47.90 | 51.00 | 47.90 | 50.90 | 8,032 | +3.00(+6.26%) |
Jul 25, 2016 | 47.80 | 48.20 | 46.20 | 47.90 | 3,664 | -1.20(-2.44%) |
Jul 22, 2016 | 49.00 | 49.30 | 48.20 | 49.10 | 1,003 | -0.20(-0.41%) |
Jul 21, 2016 | 50.50 | 51.00 | 48.20 | 49.30 | 2,567 | -1.50(-2.95%) |
Jul 20, 2016 | 48.60 | 51.00 | 48.60 | 50.80 | 3,017 | +2.10(+4.31%) |
Jul 19, 2016 | 50.90 | 50.90 | 48.70 | 48.70 | 2,294 | -2.20(-4.32%) |
Jul 18, 2016 | 51.00 | 51.60 | 49.80 | 50.90 | 2,868 | -0.10(-0.20%) |
Jul 15, 2016 | 49.50 | 51.10 | 49.50 | 51.00 | 3,569 | +1.60(+3.24%) |
Jul 14, 2016 | 48.70 | 49.80 | 48.31 | 49.40 | 4,102 | +0.70(+1.44%) |
Jul 13, 2016 | 50.30 | 50.50 | 48.10 | 48.70 | 3,718 | -1.70(-3.37%) |
Jul 12, 2016 | 48.00 | 50.80 | 47.70 | 50.40 | 6,572 | +3.00(+6.33%) |
Jul 11, 2016 | 45.00 | 48.90 | 45.00 | 47.40 | 7,217 | +1.90(+4.18%) |
Jul 08, 2016 | 47.50 | 47.20 | 44.80 | 45.50 | 4,968 | -1.70(-3.60%) |
Jul 07, 2016 | 45.80 | 50.00 | 45.80 | 47.20 | 9,555 | +1.40(+3.06%) |
Jul 06, 2016 | 45.00 | 46.40 | 44.80 | 45.80 | 5,200 | +0.80(+1.78%) |
Jul 05, 2016 | 47.00 | 47.00 | 43.50 | 45.00 | 4,606 | -2.50(-5.26%) |
Jul 01, 2016 | 46.40 | 47.50 | 47.50 | 47.50 | 2,510 | +1.00(+2.15%) |
Jun 30, 2016 | 43.90 | 47.00 | 43.40 | 46.50 | 8,065 | +3.00(+6.90%) |
Jun 29, 2016 | 41.60 | 44.30 | 41.60 | 43.50 | 2,725 | +1.20(+2.84%) |
Jun 28, 2016 | 41.60 | 43.00 | 41.30 | 42.30 | 3,318 | +0.80(+1.93%) |
Jun 27, 2016 | 44.30 | 44.50 | 41.20 | 41.50 | 3,708 | -3.20(-7.16%) |
Jun 24, 2016 | 42.50 | 45.10 | 45.60 | 44.70 | 4,565 | -0.90(-1.97%) |
Jun 23, 2016 | 45.40 | 45.90 | 45.10 | 45.60 | 1,726 | +0.40(+0.88%) |
Jun 22, 2016 | 44.40 | 45.30 | 44.40 | 45.20 | 2,547 | +0.40(+0.89%) |
Jun 21, 2016 | 43.40 | 45.70 | 43.40 | 44.80 | 1,613 | -0.20(-0.44%) |
Jun 20, 2016 | 42.60 | 46.00 | 42.60 | 45.00 | 10,125 | +2.50(+5.88%) |
Jun 17, 2016 | 43.00 | 45.10 | 41.90 | 42.50 | 10,111 | -1.50(-3.41%) |
Jun 16, 2016 | 43.20 | 44.20 | 42.50 | 44.00 | 3,189 | +0.00(+0.00%) |
Jun 15, 2016 | 43.50 | 44.50 | 43.50 | 44.00 | 949 | +0.40(+0.92%) |
Jun 14, 2016 | 42.60 | 44.40 | 42.60 | 43.60 | 4,928 | +0.40(+0.93%) |
Jun 13, 2016 | 41.30 | 44.30 | 39.70 | 43.20 | 10,216 | +0.90(+2.13%) |
Jun 10, 2016 | 42.80 | 44.60 | 41.70 | 42.30 | 5,145 | -0.90(-2.08%) |
Jun 09, 2016 | 44.70 | 45.99 | 43.10 | 43.20 | 2,270 | -1.70(-3.79%) |
Jun 08, 2016 | 44.60 | 45.50 | 44.60 | 44.90 | 3,147 | +0.30(+0.67%) |
Jun 07, 2016 | 45.20 | 46.70 | 44.40 | 44.60 | 4,757 | -1.00(-2.19%) |
Jun 06, 2016 | 46.10 | 46.60 | 45.60 | 45.60 | 3,383 | -0.50(-1.08%) |
Jun 03, 2016 | 46.50 | 47.50 | 45.80 | 46.10 | 2,491 | -0.40(-0.86%) |
Jun 02, 2016 | 44.80 | 47.20 | 44.80 | 46.50 | 9,032 | +1.40(+3.10%) |
Jun 01, 2016 | 46.50 | 46.60 | 43.60 | 45.10 | 6,230 | -1.40(-3.01%) |
May 31, 2016 | 46.40 | 47.50 | 46.40 | 46.50 | 4,210 | +0.10(+0.22%) |
May 27, 2016 | 44.40 | 46.40 | 46.40 | 46.40 | 22,620 | +1.90(+4.27%) |
May 26, 2016 | 45.20 | 45.50 | 44.40 | 44.50 | 5,945 | -0.10(-0.22%) |
May 25, 2016 | 45.10 | 46.20 | 44.40 | 44.60 | 11,343 | -0.50(-1.11%) |
May 24, 2016 | 43.70 | 46.00 | 43.70 | 45.10 | 4,970 | +0.30(+0.67%) |
May 23, 2016 | 45.00 | 45.45 | 43.40 | 44.80 | 8,866 | -0.30(-0.67%) |
May 20, 2016 | 44.60 | 46.90 | 44.30 | 45.10 | 15,082 | +0.90(+2.04%) |
May 19, 2016 | 45.30 | 47.30 | 43.60 | 44.20 | 17,373 | -1.30(-2.86%) |
May 18, 2016 | 46.40 | 48.10 | 44.50 | 45.50 | 9,401 | -1.10(-2.36%) |
May 17, 2016 | 49.70 | 50.50 | 45.80 | 46.60 | 16,526 | -3.40(-6.80%) |
May 16, 2016 | 45.50 | 50.50 | 45.50 | 50.00 | 13,117 | +3.50(+7.53%) |
May 13, 2016 | 47.10 | 49.00 | 45.50 | 46.50 | 7,404 | -0.50(-1.06%) |
May 12, 2016 | 48.10 | 49.10 | 46.80 | 47.00 | 5,849 | -1.00(-2.08%) |
May 11, 2016 | 48.00 | 49.60 | 46.70 | 48.00 | 6,371 | -0.10(-0.21%) |
May 10, 2016 | 49.40 | 49.40 | 47.60 | 48.10 | 3,170 | -1.30(-2.63%) |
May 09, 2016 | 50.20 | 50.20 | 48.50 | 49.40 | 5,386 | -0.90(-1.79%) |
May 06, 2016 | 48.80 | 51.20 | 47.70 | 50.30 | 7,381 | +1.10(+2.24%) |
May 05, 2016 | 52.30 | 52.70 | 48.10 | 49.20 | 6,318 | -2.50(-4.84%) |
May 04, 2016 | 50.70 | 52.40 | 50.50 | 51.70 | 7,222 | -0.40(-0.77%) |
May 03, 2016 | 45.60 | 52.60 | 45.60 | 52.10 | 18,528 | +6.00(+13.02%) |
May 02, 2016 | 46.90 | 47.60 | 45.50 | 46.10 | 3,666 | -0.60(-1.28%) |
Apr 29, 2016 | 50.20 | 50.50 | 46.30 | 46.70 | 7,238 | -3.60(-7.16%) |
Apr 28, 2016 | 50.30 | 51.20 | 49.90 | 50.30 | 3,625 | +0.00(+0.00%) |
Apr 27, 2016 | 50.20 | 50.70 | 49.40 | 50.30 | 5,508 | +0.20(+0.40%) |
Apr 26, 2016 | 51.70 | 52.00 | 49.90 | 50.10 | 6,208 | -1.60(-3.09%) |
Apr 25, 2016 | 54.20 | 54.20 | 50.80 | 51.70 | 6,771 | -3.30(-6.00%) |
Apr 22, 2016 | 53.10 | 55.00 | 52.30 | 55.00 | 4,779 | +1.60(+3.00%) |
Apr 21, 2016 | 53.00 | 54.20 | 52.80 | 53.40 | 2,234 | -0.80(-1.48%) |
Apr 20, 2016 | 54.10 | 54.80 | 52.70 | 54.20 | 4,173 | +0.30(+0.56%) |
Apr 19, 2016 | 54.60 | 54.80 | 53.70 | 53.90 | 3,194 | -0.70(-1.28%) |
Apr 18, 2016 | 54.70 | 54.80 | 53.50 | 54.60 | 2,453 | -0.40(-0.73%) |
Apr 15, 2016 | 55.00 | 56.90 | 52.90 | 55.00 | 5,664 | -0.20(-0.36%) |
Apr 14, 2016 | 55.50 | 56.70 | 54.40 | 55.20 | 8,474 | +0.10(+0.18%) |
Apr 13, 2016 | 53.00 | 56.70 | 53.00 | 55.10 | 28,549 | +3.50(+6.78%) |
Apr 12, 2016 | 53.00 | 53.50 | 51.50 | 51.60 | 6,314 | -1.70(-3.19%) |
Apr 11, 2016 | 51.60 | 53.50 | 51.60 | 53.30 | 6,859 | +2.30(+4.51%) |
Apr 08, 2016 | 51.60 | 53.40 | 50.60 | 51.00 | 8,074 | -0.20(-0.39%) |
Apr 07, 2016 | 51.00 | 52.80 | 50.80 | 51.20 | 7,151 | -0.30(-0.58%) |
Apr 06, 2016 | 49.60 | 52.30 | 49.60 | 51.50 | 3,098 | +1.90(+3.83%) |
Apr 05, 2016 | 50.70 | 51.80 | 49.40 | 49.60 | 12,246 | -1.60(-3.13%) |
Apr 04, 2016 | 51.50 | 53.60 | 51.10 | 51.20 | 2,818 | -0.30(-0.58%) |
Apr 01, 2016 | 51.50 | 52.50 | 50.80 | 51.50 | 2,880 | -0.60(-1.15%) |
Mar 31, 2016 | 53.40 | 54.30 | 51.30 | 52.10 | 13,390 | -1.80(-3.34%) |
Mar 30, 2016 | 53.20 | 54.80 | 52.80 | 53.90 | 9,124 | +1.00(+1.89%) |
Mar 29, 2016 | 50.40 | 53.00 | 49.66 | 52.90 | 6,281 | +2.50(+4.96%) |
Mar 28, 2016 | 53.30 | 53.30 | 50.00 | 50.40 | 14,436 | -2.70(-5.08%) |
Mar 24, 2016 | 53.70 | 53.10 | 53.10 | 53.10 | 11,200 | -1.00(-1.85%) |
Mar 23, 2016 | 56.20 | 56.70 | 53.00 | 54.10 | 16,968 | -2.10(-3.74%) |
Mar 22, 2016 | 55.30 | 56.70 | 55.15 | 56.20 | 12,259 | -0.50(-0.88%) |
Mar 21, 2016 | 55.90 | 58.30 | 54.00 | 56.70 | 9,686 | +0.90(+1.61%) |
Mar 18, 2016 | 55.60 | 56.70 | 55.10 | 55.80 | 18,179 | +0.40(+0.72%) |
Mar 17, 2016 | 54.70 | 56.70 | 54.70 | 55.40 | 9,254 | -0.10(-0.18%) |
Mar 16, 2016 | 53.40 | 56.20 | 53.00 | 55.50 | 19,478 | +1.80(+3.35%) |
Mar 15, 2016 | 52.30 | 54.50 | 50.20 | 53.70 | 41,596 | -1.70(-3.07%) |
Mar 14, 2016 | 50.20 | 56.00 | 50.10 | 55.40 | 53,189 | +5.00(+9.92%) |
Mar 11, 2016 | 50.10 | 50.50 | 49.50 | 50.40 | 24,321 | +0.30(+0.60%) |
Mar 10, 2016 | 50.00 | 50.60 | 47.90 | 50.10 | 33,337 | +0.10(+0.20%) |
Mar 09, 2016 | 45.10 | 50.00 | 44.40 | 50.00 | 40,052 | +4.90(+10.86%) |
Mar 08, 2016 | 43.30 | 45.10 | 42.00 | 45.10 | 34,016 | +1.40(+3.20%) |
Mar 07, 2016 | 40.10 | 45.00 | 39.60 | 43.70 | 76,652 | +3.60(+8.98%) |
Mar 04, 2016 | 40.50 | 40.90 | 39.80 | 40.10 | 122,104 | +0.10(+0.25%) |
Mar 03, 2016 | 39.80 | 41.00 | 38.90 | 40.00 | 97,175 | +0.60(+1.52%) |
Mar 02, 2016 | 38.80 | 41.20 | 38.80 | 39.40 | 32,525 | +1.10(+2.87%) |
Mar 01, 2016 | 37.00 | 38.60 | 37.00 | 38.30 | 19,417 | +1.90(+5.22%) |
Feb 29, 2016 | 36.10 | 36.75 | 35.50 | 36.40 | 11,641 | +0.00(+0.00%) |
Feb 26, 2016 | 36.60 | 37.80 | 36.30 | 36.40 | 7,688 | +0.10(+0.28%) |
Feb 25, 2016 | 36.40 | 36.40 | 35.20 | 36.30 | 5,313 | -0.70(-1.89%) |
Feb 24, 2016 | 36.40 | 37.60 | 35.70 | 37.00 | 10,258 | +0.20(+0.54%) |
Feb 23, 2016 | 38.00 | 38.00 | 36.00 | 36.80 | 8,693 | -1.70(-4.42%) |
Feb 22, 2016 | 38.40 | 38.80 | 37.50 | 38.50 | 19,100 | +0.60(+1.58%) |
Feb 19, 2016 | 38.50 | 39.30 | 37.70 | 37.90 | 16,699 | -0.40(-1.04%) |
Feb 18, 2016 | 38.00 | 39.30 | 37.20 | 38.30 | 11,944 | +0.20(+0.52%) |
Feb 17, 2016 | 37.40 | 38.60 | 36.70 | 38.10 | 19,754 | +1.10(+2.97%) |
Feb 16, 2016 | 34.60 | 39.10 | 34.60 | 37.00 | 19,089 | +3.10(+9.14%) |
Feb 12, 2016 | 33.80 | 33.90 | 33.90 | 33.90 | 11,850 | +0.20(+0.59%) |
Feb 11, 2016 | 33.90 | 36.10 | 33.10 | 33.70 | 10,733 | -0.80(-2.32%) |
Feb 10, 2016 | 37.10 | 37.10 | 32.80 | 34.50 | 16,724 | -2.50(-6.76%) |
Feb 09, 2016 | 36.50 | 37.60 | 36.00 | 37.00 | 13,042 | -0.20(-0.54%) |
Feb 08, 2016 | 37.70 | 39.10 | 36.60 | 37.20 | 6,940 | -0.90(-2.36%) |
Feb 05, 2016 | 38.90 | 39.10 | 37.40 | 38.10 | 23,774 | -0.90(-2.31%) |
Feb 04, 2016 | 38.50 | 39.45 | 38.20 | 39.00 | 14,022 | +0.80(+2.09%) |
Feb 03, 2016 | 38.40 | 39.20 | 36.00 | 38.20 | 14,235 | -1.50(-3.78%) |
Feb 02, 2016 | 40.10 | 40.60 | 39.00 | 39.70 | 9,640 | -0.40(-1.00%) |
Feb 01, 2016 | 39.40 | 40.30 | 39.40 | 40.10 | 7,790 | +0.20(+0.50%) |
Jan 29, 2016 | 39.70 | 40.50 | 38.80 | 39.90 | 52,295 | +0.70(+1.79%) |
Jan 28, 2016 | 42.30 | 42.59 | 38.80 | 39.20 | 22,528 | -2.60(-6.22%) |
Jan 27, 2016 | 43.60 | 44.80 | 41.50 | 41.80 | 7,681 | -1.70(-3.91%) |
Jan 26, 2016 | 43.90 | 44.82 | 43.10 | 43.50 | 5,612 | -0.60(-1.36%) |
Jan 25, 2016 | 45.60 | 45.60 | 43.49 | 44.10 | 7,140 | -1.90(-4.13%) |
Jan 22, 2016 | 43.60 | 46.00 | 43.60 | 46.00 | 7,499 | +2.80(+6.48%) |
Jan 21, 2016 | 42.90 | 43.70 | 41.40 | 43.20 | 22,607 | -0.40(-0.92%) |
Jan 20, 2016 | 44.90 | 45.70 | 43.10 | 43.60 | 9,671 | -2.20(-4.80%) |
Jan 19, 2016 | 48.40 | 48.70 | 44.60 | 45.80 | 11,759 | -1.90(-3.98%) |
Jan 15, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 12,300 | -1.50(-3.05%) |
Jan 14, 2016 | 47.20 | 49.80 | 45.00 | 49.20 | 9,329 | +2.40(+5.13%) |
Jan 13, 2016 | 47.70 | 48.70 | 46.80 | 46.80 | 34,757 | -1.30(-2.70%) |
Jan 12, 2016 | 49.70 | 49.89 | 48.10 | 48.10 | 6,976 | -1.20(-2.43%) |
Jan 11, 2016 | 51.20 | 51.80 | 48.60 | 49.30 | 7,521 | -1.90(-3.71%) |
Jan 08, 2016 | 50.20 | 52.00 | 50.10 | 51.20 | 4,809 | +1.20(+2.40%) |
Jan 07, 2016 | 52.20 | 52.20 | 50.00 | 50.00 | 12,109 | -3.20(-6.02%) |
Jan 06, 2016 | 53.00 | 54.50 | 52.10 | 53.20 | 10,193 | -0.20(-0.37%) |
Jan 05, 2016 | 54.60 | 54.60 | 53.00 | 53.40 | 12,174 | -1.10(-2.02%) |