Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.65 | 73.70 | 73.16 | 73.45 | 36,830 | -0.52(-0.70%) |
Nov 29, 2016 | 73.00 | 74.07 | 73.00 | 73.97 | 50,736 | +1.20(+1.65%) |
Nov 28, 2016 | 73.59 | 73.59 | 72.66 | 72.77 | 73,235 | -0.93(-1.26%) |
Nov 25, 2016 | 73.21 | 73.83 | 72.99 | 73.70 | 18,020 | +0.60(+0.82%) |
Nov 23, 2016 | 73.10 | 73.10 | 73.10 | 0 | -0.79(-1.06%) | |
Nov 22, 2016 | 73.93 | 74.12 | 73.46 | 73.89 | 42,344 | -0.23(-0.32%) |
Nov 21, 2016 | 73.83 | 74.29 | 73.76 | 74.12 | 35,281 | +0.64(+0.87%) |
Nov 18, 2016 | 74.13 | 74.13 | 73.48 | 73.48 | 25,749 | -0.77(-1.04%) |
Nov 17, 2016 | 73.76 | 74.15 | 73.67 | 74.25 | 24,412 | +0.79(+1.08%) |
Nov 16, 2016 | 73.38 | 73.89 | 73.30 | 73.46 | 43,059 | -1.08(-1.44%) |
Nov 15, 2016 | 74.00 | 74.68 | 73.95 | 74.53 | 57,723 | +2.37(+3.29%) |
Nov 14, 2016 | 72.40 | 72.45 | 71.80 | 72.16 | 38,242 | -0.17(-0.23%) |
Nov 11, 2016 | 72.78 | 72.85 | 72.19 | 72.33 | 53,169 | +0.62(+0.87%) |
Nov 10, 2016 | 72.59 | 72.72 | 70.61 | 71.71 | 105,887 | -4.52(-5.94%) |
Nov 09, 2016 | 75.18 | 76.41 | 75.08 | 76.23 | 46,843 | +0.88(+1.17%) |
Nov 08, 2016 | 75.34 | 75.63 | 75.11 | 75.35 | 34,436 | +0.02(+0.03%) |
Nov 07, 2016 | 75.38 | 75.55 | 75.00 | 75.33 | 50,240 | +1.56(+2.11%) |
Nov 04, 2016 | 74.56 | 74.66 | 73.33 | 73.77 | 108,050 | -2.26(-2.97%) |
Nov 03, 2016 | 75.77 | 76.78 | 75.62 | 76.03 | 103,531 | -5.25(-6.46%) |
Nov 02, 2016 | 81.27 | 81.70 | 80.88 | 81.28 | 72,091 | +0.08(+0.10%) |
Nov 01, 2016 | 82.01 | 82.01 | 80.96 | 81.20 | 48,151 | -0.80(-0.98%) |
Oct 31, 2016 | 81.69 | 82.09 | 81.49 | 82.00 | 62,006 | +0.01(+0.01%) |
Oct 28, 2016 | 81.51 | 81.99 | 81.35 | 81.99 | 152,271 | +0.32(+0.40%) |
Oct 27, 2016 | 81.16 | 81.97 | 80.93 | 81.67 | 151,558 | +0.24(+0.29%) |
Oct 26, 2016 | 82.28 | 82.32 | 81.31 | 81.43 | 150,496 | -1.88(-2.26%) |
Oct 25, 2016 | 83.31 | 83.83 | 82.80 | 83.31 | 38,368 | -1.19(-1.41%) |
Oct 24, 2016 | 85.23 | 85.28 | 84.30 | 84.50 | 44,822 | -0.97(-1.13%) |
Oct 21, 2016 | 85.26 | 85.53 | 85.01 | 85.47 | 49,641 | -1.73(-1.98%) |
Oct 20, 2016 | 86.43 | 87.35 | 86.43 | 87.20 | 15,639 | +0.25(+0.28%) |
Oct 19, 2016 | 87.24 | 87.24 | 86.75 | 86.95 | 91,464 | +0.44(+0.51%) |
Oct 18, 2016 | 86.98 | 86.98 | 86.51 | 86.51 | 20,089 | +0.65(+0.76%) |
Oct 17, 2016 | 86.22 | 86.32 | 85.67 | 85.86 | 14,874 | -0.44(-0.51%) |
Oct 14, 2016 | 85.97 | 86.50 | 85.97 | 86.30 | 43,486 | +1.23(+1.45%) |
Oct 13, 2016 | 84.64 | 85.10 | 84.49 | 85.07 | 48,685 | -0.69(-0.80%) |
Oct 12, 2016 | 85.56 | 86.04 | 85.43 | 85.76 | 96,757 | -0.09(-0.10%) |
Oct 11, 2016 | 87.43 | 87.43 | 85.85 | 85.85 | 99,746 | -2.09(-2.37%) |
Oct 10, 2016 | 87.85 | 88.06 | 87.67 | 87.94 | 21,479 | +1.06(+1.21%) |
Oct 07, 2016 | 86.96 | 87.24 | 86.30 | 86.88 | 58,203 | +0.77(+0.89%) |
Oct 06, 2016 | 86.24 | 86.28 | 85.85 | 86.11 | 83,577 | -1.39(-1.59%) |
Oct 05, 2016 | 88.04 | 88.04 | 87.24 | 87.50 | 92,130 | -0.20(-0.22%) |
Oct 04, 2016 | 87.03 | 88.07 | 86.95 | 87.70 | 204,169 | +1.17(+1.35%) |
Oct 03, 2016 | 87.22 | 87.22 | 85.90 | 86.53 | 30,087 | -0.37(-0.43%) |
Sep 30, 2016 | 85.75 | 87.18 | 85.74 | 86.90 | 77,045 | +0.93(+1.08%) |
Sep 29, 2016 | 87.08 | 87.26 | 85.46 | 85.97 | 103,350 | -1.85(-2.11%) |
Sep 28, 2016 | 86.89 | 87.82 | 86.64 | 87.82 | 56,387 | +1.78(+2.07%) |
Sep 27, 2016 | 84.82 | 86.03 | 84.80 | 86.03 | 76,486 | -0.33(-0.38%) |
Sep 26, 2016 | 86.25 | 86.61 | 86.07 | 86.36 | 110,279 | -0.73(-0.84%) |
Sep 23, 2016 | 86.88 | 87.22 | 86.60 | 87.09 | 48,005 | +0.33(+0.38%) |
Sep 22, 2016 | 86.64 | 87.22 | 86.62 | 86.76 | 39,805 | +0.81(+0.94%) |
Sep 21, 2016 | 85.28 | 86.03 | 85.00 | 85.95 | 75,963 | +1.45(+1.72%) |
Sep 20, 2016 | 84.71 | 85.00 | 84.31 | 84.50 | 47,906 | +1.20(+1.44%) |
Sep 19, 2016 | 83.38 | 83.58 | 83.04 | 83.30 | 31,884 | -0.37(-0.44%) |
Sep 16, 2016 | 83.86 | 84.24 | 83.50 | 83.67 | 35,488 | -1.27(-1.50%) |
Sep 15, 2016 | 83.99 | 84.96 | 83.87 | 84.94 | 30,066 | +1.52(+1.82%) |
Sep 14, 2016 | 83.81 | 83.94 | 83.28 | 83.42 | 22,433 | +0.21(+0.25%) |
Sep 13, 2016 | 83.49 | 83.75 | 82.98 | 83.21 | 32,171 | +0.45(+0.54%) |
Sep 12, 2016 | 81.55 | 82.87 | 81.49 | 82.76 | 40,832 | +1.76(+2.17%) |
Sep 09, 2016 | 81.60 | 82.00 | 81.00 | 81.00 | 44,128 | -1.38(-1.67%) |
Sep 08, 2016 | 82.79 | 83.31 | 82.15 | 82.38 | 95,775 | -1.28(-1.52%) |
Sep 07, 2016 | 83.66 | 83.72 | 83.13 | 83.65 | 68,689 | +0.87(+1.05%) |
Sep 06, 2016 | 81.86 | 82.82 | 81.59 | 82.78 | 465,595 | +1.58(+1.94%) |
Sep 02, 2016 | 81.20 | 81.20 | 81.20 | 0 | -1.75(-2.10%) | |
Sep 01, 2016 | 82.50 | 83.10 | 82.03 | 82.95 | 124,785 | -0.19(-0.22%) |
Aug 31, 2016 | 83.27 | 83.28 | 82.44 | 83.14 | 79,345 | -1.63(-1.93%) |
Aug 30, 2016 | 85.32 | 85.48 | 84.70 | 84.77 | 109,741 | -0.70(-0.82%) |
Aug 29, 2016 | 85.37 | 85.47 | 85.24 | 85.47 | 31,645 | +0.13(+0.15%) |
Aug 26, 2016 | 86.55 | 87.03 | 85.09 | 85.34 | 34,811 | -0.19(-0.23%) |
Aug 25, 2016 | 86.08 | 86.11 | 85.40 | 85.53 | 39,017 | -0.42(-0.48%) |
Aug 24, 2016 | 86.23 | 86.37 | 85.88 | 85.95 | 60,112 | -1.06(-1.22%) |
Aug 23, 2016 | 87.20 | 87.23 | 86.80 | 87.01 | 47,561 | -0.14(-0.16%) |
Aug 22, 2016 | 87.17 | 87.33 | 87.02 | 87.15 | 54,029 | -1.50(-1.69%) |
Aug 19, 2016 | 88.71 | 88.85 | 88.31 | 88.65 | 43,118 | +0.05(+0.06%) |
Aug 18, 2016 | 88.66 | 88.71 | 88.34 | 88.60 | 27,126 | +0.18(+0.20%) |
Aug 17, 2016 | 88.38 | 88.50 | 87.79 | 88.42 | 73,976 | +0.66(+0.75%) |
Aug 16, 2016 | 87.45 | 87.97 | 87.36 | 87.76 | 46,199 | +0.34(+0.39%) |
Aug 15, 2016 | 86.87 | 87.54 | 86.78 | 87.42 | 49,721 | +0.79(+0.91%) |
Aug 12, 2016 | 86.64 | 86.88 | 86.25 | 86.63 | 84,303 | +0.81(+0.94%) |
Aug 11, 2016 | 85.37 | 86.24 | 85.28 | 85.82 | 131,183 | +0.92(+1.09%) |
Aug 10, 2016 | 84.44 | 85.06 | 84.41 | 84.89 | 126,118 | +2.58(+3.13%) |
Aug 09, 2016 | 81.77 | 82.52 | 81.75 | 82.32 | 31,526 | +0.44(+0.54%) |
Aug 08, 2016 | 81.62 | 82.09 | 81.62 | 81.88 | 128,611 | +0.10(+0.13%) |
Aug 05, 2016 | 80.57 | 81.80 | 80.43 | 81.78 | 449,519 | +0.20(+0.24%) |
Aug 04, 2016 | 80.07 | 81.96 | 80.04 | 81.58 | 697,619 | -1.77(-2.12%) |
Aug 03, 2016 | 82.38 | 83.38 | 82.38 | 83.35 | 386,882 | +0.02(+0.02%) |
Aug 02, 2016 | 83.03 | 83.48 | 82.87 | 83.33 | 558,733 | +0.23(+0.28%) |
Aug 01, 2016 | 82.36 | 83.19 | 82.17 | 83.10 | 300,194 | +1.16(+1.41%) |
Jul 29, 2016 | 81.62 | 82.07 | 81.53 | 81.94 | 616,985 | +1.68(+2.10%) |
Jul 28, 2016 | 79.67 | 80.41 | 79.67 | 80.26 | 128,191 | +2.58(+3.32%) |
Jul 27, 2016 | 77.25 | 77.71 | 77.06 | 77.68 | 207,277 | +0.67(+0.86%) |
Jul 26, 2016 | 76.80 | 77.15 | 76.36 | 77.02 | 188,339 | +0.64(+0.83%) |
Jul 25, 2016 | 76.28 | 76.38 | 75.95 | 76.38 | 203,610 | +0.86(+1.14%) |
Jul 22, 2016 | 75.40 | 75.69 | 75.13 | 75.52 | 338,842 | -0.30(-0.40%) |
Jul 21, 2016 | 76.60 | 76.63 | 75.71 | 75.82 | 186,181 | +0.91(+1.21%) |
Jul 20, 2016 | 74.13 | 75.27 | 74.10 | 74.91 | 115,622 | +2.09(+2.87%) |
Jul 19, 2016 | 73.17 | 73.22 | 72.69 | 72.82 | 80,714 | +0.12(+0.17%) |
Jul 18, 2016 | 72.67 | 72.99 | 72.52 | 72.70 | 125,872 | -0.02(-0.03%) |
Jul 15, 2016 | 72.41 | 72.89 | 72.41 | 72.72 | 27,146 | +0.56(+0.78%) |
Jul 14, 2016 | 72.17 | 72.52 | 71.92 | 72.16 | 225,792 | -0.36(-0.50%) |
Jul 13, 2016 | 72.49 | 72.86 | 72.39 | 72.52 | 351,807 | +0.52(+0.72%) |
Jul 12, 2016 | 72.30 | 72.53 | 71.82 | 72.00 | 358,824 | +0.69(+0.97%) |
Jul 11, 2016 | 71.35 | 71.73 | 71.23 | 71.31 | 327,889 | +1.45(+2.08%) |
Jul 08, 2016 | 70.20 | 69.79 | 69.86 | 268,836 | +0.07(+0.10%) | |
Jul 07, 2016 | 70.60 | 70.65 | 69.53 | 69.79 | 519,479 | +0.66(+0.95%) |
Jul 05, 2016 | 69.83 | 69.91 | 69.02 | 69.13 | 682,272 | -1.73(-2.44%) |
Jul 01, 2016 | 70.86 | 70.86 | 70.86 | 0 | -0.83(-1.16%) | |
Jun 30, 2016 | 70.70 | 71.83 | 70.65 | 71.69 | 372,729 | +1.44(+2.05%) |
Jun 29, 2016 | 69.17 | 70.65 | 69.05 | 70.25 | 330,792 | +1.83(+2.68%) |
Jun 28, 2016 | 67.88 | 68.47 | 67.78 | 68.42 | 41,679 | +1.98(+2.97%) |
Jun 27, 2016 | 66.26 | 66.44 | 65.46 | 66.44 | 55,359 | -0.32(-0.48%) |
Jun 24, 2016 | 66.42 | 67.16 | 66.25 | 66.76 | 127,095 | -3.86(-5.47%) |
Jun 23, 2016 | 70.01 | 70.62 | 69.39 | 70.62 | 72,053 | +0.92(+1.32%) |
Jun 22, 2016 | 70.19 | 70.23 | 69.70 | 69.70 | 44,166 | +0.09(+0.14%) |
Jun 21, 2016 | 68.98 | 69.83 | 68.70 | 69.61 | 26,378 | +0.72(+1.04%) |
Jun 20, 2016 | 68.54 | 69.00 | 68.31 | 68.89 | 27,851 | +2.35(+3.53%) |
Jun 17, 2016 | 66.13 | 66.68 | 65.71 | 66.54 | 23,932 | +1.13(+1.73%) |
Jun 16, 2016 | 64.11 | 65.46 | 63.97 | 65.41 | 70,458 | +0.66(+1.03%) |
Jun 15, 2016 | 64.83 | 65.20 | 64.60 | 64.75 | 85,459 | +0.01(+0.01%) |
Jun 14, 2016 | 64.81 | 64.89 | 64.00 | 64.74 | 85,876 | -1.27(-1.92%) |
Jun 13, 2016 | 66.77 | 67.00 | 66.00 | 66.01 | 89,748 | -0.72(-1.08%) |
Jun 10, 2016 | 67.00 | 67.35 | 66.60 | 66.73 | 121,821 | -0.93(-1.37%) |
Jun 09, 2016 | 67.34 | 67.70 | 67.14 | 67.66 | 98,493 | -0.42(-0.62%) |
Jun 08, 2016 | 67.87 | 68.28 | 67.86 | 68.08 | 88,313 | +0.20(+0.29%) |
Jun 07, 2016 | 67.98 | 68.00 | 67.57 | 67.88 | 245,504 | +1.16(+1.74%) |
Jun 06, 2016 | 66.54 | 66.90 | 66.38 | 66.72 | 194,667 | +0.42(+0.64%) |
Jun 03, 2016 | 66.36 | 66.44 | 65.87 | 66.30 | 98,117 | +0.92(+1.40%) |
Jun 02, 2016 | 65.06 | 65.40 | 64.82 | 65.38 | 104,530 | +0.56(+0.86%) |
Jun 01, 2016 | 64.44 | 64.95 | 64.42 | 64.82 | 66,439 | +0.97(+1.52%) |
May 31, 2016 | 64.25 | 64.39 | 63.58 | 63.85 | 46,276 | -0.36(-0.56%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 0 | -0.51(-0.79%) | |
May 26, 2016 | 64.91 | 64.93 | 64.57 | 64.72 | 185,118 | +0.88(+1.38%) |
May 25, 2016 | 63.55 | 63.93 | 63.52 | 63.84 | 71,070 | -0.20(-0.32%) |
May 24, 2016 | 63.74 | 64.27 | 63.71 | 64.05 | 307,787 | +0.22(+0.34%) |
May 23, 2016 | 64.06 | 64.48 | 63.79 | 63.83 | 81,478 | +0.59(+0.94%) |
May 20, 2016 | 62.73 | 63.37 | 62.60 | 63.23 | 108,049 | +1.78(+2.90%) |
May 19, 2016 | 61.50 | 61.68 | 61.16 | 61.45 | 64,982 | -0.37(-0.60%) |
May 18, 2016 | 61.88 | 62.45 | 61.53 | 61.82 | 24,618 | -0.06(-0.10%) |
May 17, 2016 | 62.34 | 62.51 | 61.80 | 61.88 | 22,224 | -0.17(-0.27%) |
May 16, 2016 | 61.60 | 62.22 | 61.60 | 62.05 | 21,806 | +0.53(+0.87%) |
May 13, 2016 | 61.81 | 61.98 | 61.52 | 61.52 | 225,318 | -1.98(-3.13%) |
May 12, 2016 | 64.61 | 63.40 | 63.50 | 271,734 | -1.11(-1.71%) | |
May 11, 2016 | 63.94 | 65.55 | 63.79 | 64.61 | 38,012 | +0.53(+0.82%) |
May 10, 2016 | 64.71 | 64.91 | 63.94 | 64.08 | 30,591 | -0.92(-1.42%) |
May 09, 2016 | 64.78 | 65.24 | 64.54 | 65.00 | 25,904 | -0.20(-0.31%) |
May 06, 2016 | 65.04 | 65.46 | 64.85 | 65.20 | 17,934 | +0.99(+1.54%) |
May 05, 2016 | 64.28 | 64.49 | 63.90 | 64.21 | 30,342 | -0.76(-1.17%) |
May 04, 2016 | 64.80 | 65.35 | 64.32 | 64.97 | 38,281 | -0.45(-0.69%) |
May 03, 2016 | 65.56 | 65.83 | 65.20 | 65.42 | 60,715 | -0.34(-0.52%) |
May 02, 2016 | 65.21 | 65.84 | 65.13 | 65.76 | 33,335 | +1.21(+1.87%) |
Apr 29, 2016 | 64.57 | 64.67 | 64.28 | 64.55 | 27,362 | +0.38(+0.59%) |
Apr 28, 2016 | 64.01 | 64.51 | 63.73 | 64.17 | 56,667 | -0.13(-0.20%) |
Apr 27, 2016 | 66.28 | 66.57 | 64.06 | 64.30 | 378,250 | +3.43(+5.63%) |
Apr 26, 2016 | 60.72 | 60.99 | 60.55 | 60.87 | 44,152 | +0.07(+0.12%) |
Apr 25, 2016 | 60.42 | 60.84 | 60.36 | 60.80 | 42,153 | +0.54(+0.90%) |
Apr 22, 2016 | 60.64 | 60.66 | 60.06 | 60.26 | 31,862 | +0.21(+0.35%) |
Apr 21, 2016 | 59.43 | 60.32 | 59.27 | 60.05 | 48,510 | -0.67(-1.10%) |
Apr 20, 2016 | 60.51 | 60.84 | 60.38 | 60.72 | 70,804 | -0.94(-1.52%) |
Apr 19, 2016 | 61.38 | 61.80 | 61.38 | 61.66 | 51,225 | +1.34(+2.21%) |
Apr 18, 2016 | 59.39 | 60.33 | 59.39 | 60.32 | 33,713 | +1.60(+2.72%) |
Apr 15, 2016 | 58.79 | 59.13 | 58.66 | 58.72 | 19,106 | -0.45(-0.76%) |
Apr 14, 2016 | 58.72 | 59.33 | 58.61 | 59.17 | 19,328 | +0.47(+0.80%) |
Apr 13, 2016 | 58.79 | 58.87 | 58.51 | 58.70 | 31,038 | -0.13(-0.22%) |
Apr 12, 2016 | 58.17 | 58.83 | 58.11 | 58.83 | 39,712 | +0.68(+1.17%) |
Apr 11, 2016 | 58.34 | 58.65 | 58.14 | 58.15 | 23,703 | -0.30(-0.51%) |
Apr 08, 2016 | 58.58 | 58.76 | 58.43 | 58.45 | 20,522 | +0.02(+0.03%) |
Apr 07, 2016 | 58.47 | 58.75 | 58.15 | 58.43 | 48,846 | -0.99(-1.67%) |
Apr 06, 2016 | 58.52 | 59.45 | 58.48 | 59.42 | 40,406 | +1.04(+1.78%) |
Apr 05, 2016 | 58.71 | 58.71 | 58.32 | 58.38 | 95,213 | -0.52(-0.87%) |
Apr 04, 2016 | 58.94 | 59.18 | 58.75 | 58.90 | 18,743 | +0.40(+0.68%) |
Apr 01, 2016 | 57.77 | 58.50 | 57.76 | 58.50 | 31,997 | +0.11(+0.19%) |
Mar 31, 2016 | 59.10 | 59.10 | 58.37 | 58.39 | 43,178 | -0.72(-1.22%) |
Mar 30, 2016 | 58.71 | 59.42 | 58.71 | 59.11 | 58,438 | +1.25(+2.16%) |
Mar 29, 2016 | 57.24 | 58.03 | 57.18 | 57.86 | 32,398 | +0.43(+0.75%) |
Mar 28, 2016 | 57.35 | 57.83 | 57.25 | 57.43 | 29,508 | +0.20(+0.35%) |
Mar 24, 2016 | 57.23 | 57.23 | 57.23 | 0 | +0.02(+0.03%) | |
Mar 23, 2016 | 57.22 | 57.67 | 57.05 | 57.21 | 318,074 | +0.41(+0.72%) |
Mar 22, 2016 | 56.21 | 56.94 | 56.21 | 56.80 | 14,481 | +0.41(+0.73%) |
Mar 21, 2016 | 56.09 | 56.55 | 56.04 | 56.39 | 41,732 | -0.06(-0.11%) |
Mar 18, 2016 | 56.52 | 56.69 | 56.26 | 56.45 | 41,657 | -0.35(-0.62%) |
Mar 17, 2016 | 56.60 | 57.11 | 56.55 | 56.80 | 64,771 | -0.70(-1.22%) |
Mar 16, 2016 | 56.26 | 57.75 | 56.23 | 57.50 | 35,275 | +1.19(+2.11%) |
Mar 15, 2016 | 56.31 | 56.48 | 56.09 | 56.31 | 26,432 | -0.27(-0.49%) |
Mar 14, 2016 | 56.50 | 56.66 | 56.31 | 56.59 | 53,894 | +0.72(+1.28%) |
Mar 11, 2016 | 54.92 | 55.94 | 54.92 | 55.87 | 39,520 | +1.08(+1.97%) |
Mar 10, 2016 | 54.20 | 55.08 | 54.20 | 54.79 | 39,058 | +1.78(+3.36%) |
Mar 09, 2016 | 53.17 | 53.20 | 52.91 | 53.01 | 19,445 | +0.45(+0.86%) |
Mar 08, 2016 | 52.72 | 52.85 | 52.46 | 52.56 | 59,790 | -0.79(-1.48%) |
Mar 07, 2016 | 53.19 | 53.52 | 53.02 | 53.35 | 31,349 | -0.02(-0.04%) |
Mar 04, 2016 | 53.64 | 53.71 | 53.37 | 53.37 | 32,047 | +0.03(+0.05%) |
Mar 03, 2016 | 53.05 | 53.36 | 52.89 | 53.34 | 37,490 | -0.73(-1.34%) |
Mar 02, 2016 | 53.93 | 54.07 | 53.34 | 54.07 | 41,193 | -0.87(-1.58%) |
Mar 01, 2016 | 54.34 | 55.00 | 54.25 | 54.94 | 72,098 | +1.89(+3.56%) |
Feb 29, 2016 | 53.21 | 53.56 | 52.87 | 53.05 | 48,791 | -0.97(-1.80%) |
Feb 26, 2016 | 54.20 | 54.27 | 53.75 | 54.02 | 109,765 | -0.69(-1.26%) |
Feb 25, 2016 | 54.20 | 54.71 | 54.05 | 54.71 | 27,034 | +1.11(+2.07%) |
Feb 24, 2016 | 53.08 | 53.78 | 52.65 | 53.60 | 40,874 | -0.38(-0.69%) |
Feb 23, 2016 | 54.75 | 54.77 | 53.75 | 53.98 | 36,960 | -0.67(-1.23%) |
Feb 22, 2016 | 54.73 | 54.93 | 54.40 | 54.65 | 45,295 | -0.60(-1.10%) |
Feb 19, 2016 | 55.22 | 55.25 | 54.87 | 55.25 | 70,586 | +0.79(+1.45%) |
Feb 18, 2016 | 54.46 | 54.97 | 54.33 | 54.46 | 65,189 | +1.50(+2.83%) |
Feb 17, 2016 | 52.20 | 53.17 | 52.20 | 52.96 | 128,095 | +2.06(+4.05%) |
Feb 16, 2016 | 50.95 | 51.01 | 50.60 | 50.90 | 229,775 | +1.40(+2.83%) |
Feb 12, 2016 | 49.50 | 49.50 | 49.50 | 0 | -1.17(-2.31%) | |
Feb 11, 2016 | 50.72 | 50.90 | 50.44 | 50.67 | 33,841 | +2.10(+4.32%) |
Feb 10, 2016 | 49.27 | 49.29 | 48.57 | 48.57 | 38,455 | -0.30(-0.61%) |
Feb 09, 2016 | 47.93 | 49.07 | 47.93 | 48.87 | 38,647 | +0.37(+0.76%) |
Feb 08, 2016 | 48.47 | 48.64 | 48.17 | 48.50 | 37,437 | -1.61(-3.21%) |
Feb 05, 2016 | 51.41 | 51.45 | 49.90 | 50.11 | 35,344 | -1.89(-3.63%) |
Feb 04, 2016 | 51.49 | 52.13 | 51.38 | 52.00 | 74,357 | +0.44(+0.85%) |
Feb 03, 2016 | 51.33 | 51.56 | 50.65 | 51.56 | 75,980 | +0.66(+1.30%) |
Feb 02, 2016 | 51.55 | 51.72 | 50.82 | 50.90 | 50,589 | -1.14(-2.19%) |
Feb 01, 2016 | 52.08 | 52.23 | 51.82 | 52.04 | 48,384 | +0.60(+1.17%) |
Jan 29, 2016 | 50.78 | 51.50 | 50.78 | 51.44 | 159,282 | +0.13(+0.25%) |
Jan 28, 2016 | 51.24 | 51.52 | 51.04 | 51.31 | 732,876 | +1.10(+2.19%) |
Jan 27, 2016 | 50.26 | 50.67 | 49.95 | 50.21 | 21,290 | -0.17(-0.34%) |
Jan 26, 2016 | 49.54 | 50.48 | 49.54 | 50.38 | 54,894 | +0.70(+1.42%) |
Jan 25, 2016 | 49.72 | 50.00 | 49.64 | 49.68 | 31,140 | +0.22(+0.44%) |
Jan 22, 2016 | 49.55 | 49.89 | 49.23 | 49.46 | 167,707 | +0.38(+0.76%) |
Jan 21, 2016 | 48.34 | 49.27 | 48.20 | 49.09 | 110,270 | -1.27(-2.51%) |
Jan 20, 2016 | 50.09 | 50.44 | 49.48 | 50.35 | 168,009 | +0.47(+0.93%) |
Jan 19, 2016 | 50.20 | 50.33 | 49.59 | 49.88 | 125,479 | +4.35(+9.56%) |
Jan 15, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.74(-1.60%) | |
Jan 14, 2016 | 46.03 | 46.61 | 45.80 | 46.27 | 41,916 | +0.40(+0.87%) |
Jan 13, 2016 | 46.23 | 46.54 | 45.76 | 45.87 | 45,484 | -1.20(-2.54%) |
Jan 12, 2016 | 47.04 | 47.13 | 46.57 | 47.06 | 74,072 | +0.41(+0.89%) |
Jan 11, 2016 | 46.72 | 46.74 | 46.22 | 46.65 | 52,429 | +1.57(+3.48%) |
Jan 08, 2016 | 45.92 | 45.92 | 45.08 | 45.08 | 32,706 | -0.73(-1.59%) |
Jan 07, 2016 | 45.84 | 46.12 | 45.74 | 45.81 | 42,377 | -0.50(-1.07%) |
Jan 06, 2016 | 46.02 | 46.41 | 45.96 | 46.30 | 61,268 | -0.77(-1.63%) |
Jan 05, 2016 | 46.94 | 47.12 | 46.65 | 47.07 | 41,443 | -0.68(-1.42%) |
Jan 04, 2016 | 47.63 | 47.75 | 47.00 | 47.75 | 75,983 | -0.76(-1.57%) |
Dec 31, 2015 | 48.51 | 48.51 | 48.51 | 0 | -0.49(-1.00%) | |
Dec 30, 2015 | 49.31 | 49.31 | 48.79 | 49.00 | 18,094 | -0.98(-1.95%) |
Dec 29, 2015 | 49.62 | 50.00 | 49.59 | 49.98 | 95,665 | +0.89(+1.80%) |
Dec 28, 2015 | 49.00 | 49.09 | 48.80 | 49.09 | 26,998 | -0.46(-0.93%) |
Dec 24, 2015 | 49.55 | 49.55 | 49.55 | 0 | +0.27(+0.54%) | |
Dec 23, 2015 | 48.83 | 49.37 | 48.83 | 49.28 | 51,717 | +0.78(+1.62%) |
Dec 22, 2015 | 48.55 | 48.57 | 48.21 | 48.50 | 44,180 | +0.59(+1.23%) |
Dec 21, 2015 | 48.35 | 48.50 | 47.64 | 47.91 | 50,125 | -0.21(-0.44%) |
Dec 18, 2015 | 47.99 | 48.55 | 47.90 | 48.12 | 38,795 | -1.04(-2.11%) |
Dec 17, 2015 | 49.34 | 49.43 | 49.12 | 49.16 | 27,880 | -0.35(-0.72%) |
Dec 16, 2015 | 48.78 | 49.53 | 48.67 | 49.51 | 26,635 | +1.15(+2.38%) |
Dec 15, 2015 | 48.81 | 48.99 | 48.36 | 48.36 | 22,179 | +0.79(+1.66%) |
Dec 14, 2015 | 47.70 | 47.74 | 47.37 | 47.57 | 21,253 | +0.13(+0.27%) |
Dec 11, 2015 | 47.47 | 47.69 | 47.36 | 47.44 | 34,202 | -0.46(-0.96%) |
Dec 10, 2015 | 47.77 | 48.08 | 47.77 | 47.90 | 46,495 | -0.53(-1.09%) |
Dec 09, 2015 | 48.55 | 48.82 | 48.06 | 48.43 | 92,235 | -1.04(-2.11%) |
Dec 08, 2015 | 49.33 | 49.80 | 49.30 | 49.47 | 65,320 | -0.68(-1.35%) |
Dec 07, 2015 | 50.00 | 50.40 | 49.96 | 50.15 | 313,067 | +0.40(+0.80%) |
Dec 04, 2015 | 49.23 | 49.90 | 49.22 | 49.75 | 819,604 | +0.74(+1.51%) |
Dec 03, 2015 | 49.28 | 49.77 | 48.64 | 49.01 | 398,312 | +0.11(+0.22%) |
Dec 02, 2015 | 49.68 | 49.75 | 48.82 | 48.90 | 238,404 | -0.53(-1.07%) |