Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.00 | 56.76 | 55.46 | 56.72 | 719,612 | +0.76(+1.36%) |
Jan 30, 2017 | 57.02 | 57.48 | 55.91 | 55.96 | 791,745 | -1.44(-2.51%) |
Jan 27, 2017 | 56.87 | 57.41 | 56.10 | 57.40 | 503,805 | +0.81(+1.43%) |
Jan 26, 2017 | 56.92 | 57.16 | 56.17 | 56.59 | 621,107 | -0.34(-0.60%) |
Jan 25, 2017 | 56.89 | 57.53 | 56.74 | 56.93 | 1,233,943 | +0.33(+0.58%) |
Jan 24, 2017 | 57.50 | 57.56 | 56.59 | 56.60 | 1,212,229 | -0.89(-1.55%) |
Jan 23, 2017 | 59.31 | 59.53 | 57.43 | 57.49 | 1,535,329 | -2.19(-3.67%) |
Jan 20, 2017 | 58.52 | 60.00 | 58.52 | 59.68 | 492,244 | +0.92(+1.57%) |
Jan 19, 2017 | 58.89 | 59.66 | 58.23 | 58.76 | 895,782 | -0.28(-0.47%) |
Jan 18, 2017 | 59.00 | 59.49 | 58.32 | 59.04 | 449,825 | +0.40(+0.68%) |
Jan 17, 2017 | 58.37 | 58.84 | 57.12 | 58.64 | 570,568 | +0.17(+0.29%) |
Jan 13, 2017 | 58.47 | 58.47 | 58.47 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 58.29 | 59.44 | 57.73 | 58.52 | 1,836,521 | -0.35(-0.59%) |
Jan 11, 2017 | 58.00 | 59.29 | 57.54 | 58.87 | 1,321,250 | +0.90(+1.55%) |
Jan 10, 2017 | 56.98 | 58.12 | 56.97 | 57.97 | 453,551 | +1.20(+2.11%) |
Jan 09, 2017 | 56.88 | 57.33 | 56.25 | 56.77 | 405,326 | -0.32(-0.56%) |
Jan 06, 2017 | 56.48 | 57.25 | 56.15 | 57.09 | 798,225 | +0.62(+1.10%) |
Jan 05, 2017 | 55.52 | 57.20 | 55.05 | 56.47 | 1,139,723 | +0.95(+1.71%) |
Jan 04, 2017 | 54.58 | 55.92 | 54.25 | 55.52 | 1,645,255 | +1.93(+3.60%) |
Jan 03, 2017 | 54.25 | 54.85 | 53.23 | 53.59 | 1,239,461 | -0.67(-1.23%) |
Dec 30, 2016 | 54.26 | 54.26 | 54.26 | 0 | -0.23(-0.42%) | |
Dec 29, 2016 | 55.60 | 55.65 | 54.19 | 54.49 | 271,361 | -0.91(-1.64%) |
Dec 28, 2016 | 54.94 | 55.63 | 54.74 | 55.40 | 743,703 | +0.29(+0.53%) |
Dec 27, 2016 | 54.90 | 55.65 | 54.85 | 55.11 | 306,680 | +0.15(+0.27%) |
Dec 23, 2016 | 54.96 | 54.96 | 54.96 | 0 | +0.86(+1.59%) | |
Dec 22, 2016 | 54.56 | 54.81 | 53.72 | 54.10 | 331,282 | -0.54(-0.99%) |
Dec 21, 2016 | 54.82 | 55.21 | 54.54 | 54.64 | 520,497 | -0.09(-0.16%) |
Dec 20, 2016 | 54.72 | 55.34 | 54.44 | 54.73 | 803,099 | +0.06(+0.11%) |
Dec 19, 2016 | 54.35 | 55.01 | 54.08 | 54.67 | 1,110,593 | +0.29(+0.53%) |
Dec 16, 2016 | 53.55 | 55.05 | 52.30 | 54.38 | 2,454,055 | +0.87(+1.63%) |
Dec 15, 2016 | 53.41 | 54.39 | 52.20 | 53.51 | 584,658 | -0.88(-1.62%) |
Dec 14, 2016 | 54.89 | 55.10 | 53.93 | 54.39 | 426,339 | -0.30(-0.55%) |
Dec 13, 2016 | 54.00 | 55.58 | 53.54 | 54.69 | 1,275,695 | +1.77(+3.34%) |
Dec 12, 2016 | 54.00 | 54.59 | 52.79 | 52.92 | 2,241,319 | -1.22(-2.25%) |
Dec 09, 2016 | 54.92 | 54.98 | 53.64 | 54.14 | 474,440 | -0.56(-1.02%) |
Dec 08, 2016 | 53.40 | 54.71 | 52.97 | 54.70 | 545,841 | +1.10(+2.05%) |
Dec 07, 2016 | 53.61 | 54.16 | 52.72 | 53.60 | 542,999 | -0.08(-0.15%) |
Dec 06, 2016 | 53.72 | 53.97 | 53.08 | 53.68 | 687,259 | +0.33(+0.62%) |
Dec 05, 2016 | 53.67 | 53.95 | 52.77 | 53.35 | 630,081 | +0.10(+0.19%) |
Dec 02, 2016 | 52.94 | 54.08 | 52.55 | 53.25 | 1,088,750 | +0.56(+1.06%) |
Dec 01, 2016 | 52.58 | 53.50 | 52.44 | 52.69 | 1,071,164 | -0.17(-0.32%) |
Nov 30, 2016 | 53.13 | 53.73 | 52.60 | 52.86 | 1,397,432 | -0.73(-1.36%) |
Nov 29, 2016 | 53.20 | 53.81 | 52.53 | 53.59 | 857,717 | +1.18(+2.25%) |
Nov 28, 2016 | 52.78 | 52.78 | 52.17 | 52.41 | 596,423 | -0.19(-0.36%) |
Nov 25, 2016 | 52.60 | 53.15 | 52.43 | 52.60 | 163,272 | +0.04(+0.08%) |
Nov 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.56(+1.08%) | |
Nov 22, 2016 | 52.79 | 52.94 | 51.46 | 52.00 | 842,092 | -0.43(-0.82%) |
Nov 21, 2016 | 52.15 | 52.85 | 52.15 | 52.43 | 554,940 | +0.11(+0.21%) |
Nov 18, 2016 | 52.31 | 52.60 | 51.77 | 52.32 | 681,352 | +0.01(+0.02%) |
Nov 17, 2016 | 51.85 | 53.10 | 51.48 | 52.31 | 1,291,385 | +0.40(+0.77%) |
Nov 16, 2016 | 51.46 | 52.08 | 50.89 | 51.91 | 1,104,182 | +0.57(+1.11%) |
Nov 15, 2016 | 50.03 | 51.60 | 49.42 | 51.34 | 1,314,217 | +1.41(+2.82%) |
Nov 14, 2016 | 47.70 | 50.78 | 47.41 | 49.93 | 1,332,757 | +2.40(+5.05%) |
Nov 11, 2016 | 49.86 | 50.70 | 46.97 | 47.53 | 4,144,822 | -2.85(-5.66%) |
Nov 10, 2016 | 50.25 | 51.06 | 49.52 | 50.38 | 1,919,537 | +0.89(+1.80%) |
Nov 09, 2016 | 51.25 | 53.62 | 49.32 | 49.49 | 6,641,471 | -9.27(-15.78%) |
Nov 08, 2016 | 57.22 | 59.06 | 56.80 | 58.76 | 761,114 | +1.26(+2.19%) |
Nov 07, 2016 | 54.99 | 58.31 | 54.98 | 57.50 | 985,321 | +3.68(+6.84%) |
Nov 04, 2016 | 53.25 | 54.66 | 53.07 | 53.82 | 700,105 | +0.81(+1.53%) |
Nov 03, 2016 | 53.86 | 54.55 | 52.94 | 53.01 | 467,292 | -0.85(-1.58%) |
Nov 02, 2016 | 54.06 | 54.76 | 53.77 | 53.86 | 529,221 | -0.08(-0.15%) |
Nov 01, 2016 | 54.52 | 54.67 | 53.44 | 53.94 | 757,071 | -0.47(-0.86%) |
Oct 31, 2016 | 55.22 | 55.33 | 54.14 | 54.41 | 909,833 | -0.18(-0.33%) |
Oct 28, 2016 | 54.98 | 56.50 | 53.59 | 54.59 | 2,575,011 | -3.11(-5.39%) |
Oct 27, 2016 | 58.04 | 58.74 | 57.51 | 57.70 | 685,873 | -0.32(-0.55%) |
Oct 26, 2016 | 59.18 | 59.84 | 56.92 | 58.02 | 862,300 | -1.40(-2.36%) |
Oct 25, 2016 | 59.82 | 60.66 | 59.05 | 59.42 | 647,518 | -0.18(-0.30%) |
Oct 24, 2016 | 59.83 | 60.45 | 59.55 | 59.60 | 1,120,392 | +0.10(+0.17%) |
Oct 21, 2016 | 57.96 | 59.65 | 57.75 | 59.50 | 766,891 | +1.26(+2.16%) |
Oct 20, 2016 | 58.58 | 58.85 | 58.06 | 58.24 | 568,729 | -0.23(-0.39%) |
Oct 19, 2016 | 57.68 | 58.59 | 57.24 | 58.47 | 711,987 | +0.78(+1.35%) |
Oct 18, 2016 | 57.08 | 58.55 | 56.77 | 57.69 | 607,695 | +1.75(+3.13%) |
Oct 17, 2016 | 56.10 | 56.46 | 55.58 | 55.94 | 232,415 | -0.04(-0.07%) |
Oct 14, 2016 | 56.44 | 56.69 | 55.59 | 55.98 | 598,655 | -0.13(-0.23%) |
Oct 13, 2016 | 56.68 | 56.69 | 55.69 | 56.11 | 436,467 | -0.87(-1.53%) |
Oct 12, 2016 | 57.39 | 57.74 | 56.55 | 56.98 | 548,452 | -0.55(-0.96%) |
Oct 11, 2016 | 58.60 | 58.98 | 57.12 | 57.53 | 885,207 | -1.42(-2.41%) |
Oct 10, 2016 | 56.92 | 59.00 | 56.92 | 58.95 | 512,518 | +1.94(+3.40%) |
Oct 07, 2016 | 57.61 | 57.75 | 56.86 | 57.01 | 375,849 | -0.36(-0.63%) |
Oct 06, 2016 | 56.83 | 57.45 | 56.42 | 57.37 | 292,861 | +0.26(+0.46%) |
Oct 05, 2016 | 56.54 | 57.12 | 56.54 | 57.11 | 381,114 | +0.62(+1.10%) |
Oct 04, 2016 | 56.68 | 57.31 | 56.03 | 56.49 | 332,794 | -0.24(-0.42%) |
Oct 03, 2016 | 57.91 | 57.91 | 56.55 | 56.73 | 436,662 | -1.59(-2.73%) |
Sep 30, 2016 | 57.78 | 58.57 | 57.09 | 58.32 | 415,007 | +1.02(+1.78%) |
Sep 29, 2016 | 57.98 | 58.45 | 57.26 | 57.30 | 304,550 | -0.89(-1.53%) |
Sep 28, 2016 | 58.25 | 58.74 | 57.38 | 58.19 | 257,542 | +0.10(+0.17%) |
Sep 27, 2016 | 57.74 | 58.16 | 57.22 | 58.09 | 353,612 | +0.53(+0.92%) |
Sep 26, 2016 | 58.48 | 58.63 | 57.51 | 57.56 | 546,113 | -1.16(-1.98%) |
Sep 23, 2016 | 58.76 | 59.15 | 58.34 | 58.72 | 599,486 | -0.16(-0.27%) |
Sep 22, 2016 | 58.26 | 59.09 | 58.26 | 58.88 | 626,173 | +0.47(+0.80%) |
Sep 21, 2016 | 56.83 | 58.44 | 56.83 | 58.41 | 631,073 | +1.57(+2.76%) |
Sep 20, 2016 | 57.41 | 57.45 | 56.45 | 56.84 | 413,175 | -0.22(-0.39%) |
Sep 19, 2016 | 56.48 | 58.15 | 56.41 | 57.06 | 1,106,241 | +1.32(+2.37%) |
Sep 16, 2016 | 55.49 | 56.58 | 55.42 | 55.74 | 698,974 | +0.25(+0.45%) |
Sep 15, 2016 | 54.45 | 55.53 | 54.13 | 55.49 | 448,277 | +0.80(+1.46%) |
Sep 14, 2016 | 54.88 | 55.29 | 54.30 | 54.69 | 571,651 | -0.12(-0.22%) |
Sep 13, 2016 | 56.17 | 56.69 | 54.50 | 54.81 | 1,109,553 | -1.62(-2.87%) |
Sep 12, 2016 | 56.05 | 56.50 | 55.51 | 56.43 | 689,022 | +0.14(+0.25%) |
Sep 09, 2016 | 56.68 | 57.06 | 55.96 | 56.29 | 765,297 | -0.80(-1.40%) |
Sep 08, 2016 | 55.00 | 57.75 | 55.00 | 57.09 | 1,464,684 | +0.15(+0.26%) |
Sep 07, 2016 | 55.00 | 57.23 | 55.00 | 56.94 | 893,630 | +1.94(+3.53%) |
Sep 06, 2016 | 55.23 | 56.36 | 54.44 | 55.00 | 1,021,101 | -0.33(-0.60%) |
Sep 02, 2016 | 53.64 | 55.33 | 55.33 | 55.33 | 1,285,500 | +1.79(+3.34%) |
Sep 01, 2016 | 53.67 | 54.13 | 52.78 | 53.54 | 487,115 | -0.27(-0.50%) |
Aug 31, 2016 | 54.41 | 54.57 | 53.05 | 53.81 | 447,631 | -0.51(-0.94%) |
Aug 30, 2016 | 53.98 | 54.34 | 53.77 | 54.32 | 758,693 | +0.22(+0.41%) |
Aug 29, 2016 | 54.31 | 54.32 | 53.76 | 54.10 | 600,918 | -0.04(-0.07%) |
Aug 26, 2016 | 54.69 | 54.94 | 53.67 | 54.14 | 471,831 | -0.56(-1.02%) |
Aug 25, 2016 | 55.10 | 55.50 | 54.62 | 54.70 | 580,781 | -0.59(-1.07%) |
Aug 24, 2016 | 56.18 | 56.47 | 55.08 | 55.29 | 389,528 | -0.92(-1.64%) |
Aug 23, 2016 | 56.17 | 56.68 | 55.90 | 56.21 | 442,086 | +0.04(+0.07%) |
Aug 22, 2016 | 56.32 | 56.82 | 55.95 | 56.17 | 342,430 | +0.03(+0.05%) |
Aug 19, 2016 | 56.16 | 56.72 | 55.58 | 56.14 | 359,041 | -0.05(-0.09%) |
Aug 18, 2016 | 55.64 | 56.87 | 55.57 | 56.19 | 681,358 | +0.43(+0.77%) |
Aug 17, 2016 | 57.35 | 57.43 | 55.36 | 55.76 | 798,790 | -1.64(-2.86%) |
Aug 16, 2016 | 57.54 | 57.72 | 56.32 | 57.40 | 1,923,680 | -0.18(-0.31%) |
Aug 15, 2016 | 57.73 | 57.96 | 57.51 | 57.58 | 346,871 | -0.27(-0.47%) |
Aug 12, 2016 | 57.67 | 57.95 | 57.38 | 57.85 | 410,553 | +0.14(+0.24%) |
Aug 11, 2016 | 57.66 | 58.36 | 57.54 | 57.71 | 545,673 | -0.08(-0.14%) |
Aug 10, 2016 | 58.23 | 58.24 | 57.54 | 57.79 | 386,852 | -0.40(-0.69%) |
Aug 09, 2016 | 58.14 | 58.45 | 57.70 | 58.19 | 621,515 | -0.10(-0.17%) |
Aug 08, 2016 | 58.82 | 58.82 | 58.05 | 58.29 | 489,301 | -0.50(-0.85%) |
Aug 05, 2016 | 58.11 | 59.50 | 57.91 | 58.79 | 724,378 | +0.79(+1.36%) |
Aug 04, 2016 | 58.63 | 58.85 | 57.87 | 58.00 | 768,325 | -0.57(-0.97%) |
Aug 03, 2016 | 56.88 | 59.10 | 56.88 | 58.57 | 1,228,903 | +1.55(+2.72%) |
Aug 02, 2016 | 56.93 | 58.37 | 56.27 | 57.02 | 1,598,590 | +0.86(+1.53%) |
Aug 01, 2016 | 56.72 | 56.88 | 55.41 | 56.16 | 1,071,685 | -0.65(-1.14%) |
Jul 29, 2016 | 56.76 | 57.29 | 56.07 | 56.81 | 1,113,140 | -0.40(-0.70%) |
Jul 28, 2016 | 53.37 | 59.66 | 52.94 | 57.21 | 4,317,780 | +6.62(+13.09%) |
Jul 27, 2016 | 51.64 | 51.64 | 49.86 | 50.59 | 1,409,145 | -1.37(-2.64%) |
Jul 26, 2016 | 52.54 | 53.06 | 51.73 | 51.96 | 1,823,096 | -0.86(-1.63%) |
Jul 25, 2016 | 52.85 | 53.00 | 52.10 | 52.82 | 679,239 | -0.22(-0.41%) |
Jul 22, 2016 | 52.76 | 53.38 | 52.76 | 53.04 | 1,165,179 | +0.23(+0.44%) |
Jul 21, 2016 | 52.43 | 53.56 | 52.35 | 52.81 | 999,301 | +0.16(+0.30%) |
Jul 20, 2016 | 52.39 | 52.99 | 52.13 | 52.65 | 595,093 | +0.54(+1.04%) |
Jul 19, 2016 | 52.11 | 52.53 | 51.38 | 52.11 | 746,404 | -0.40(-0.76%) |
Jul 18, 2016 | 52.19 | 52.75 | 51.92 | 52.51 | 558,462 | +0.50(+0.96%) |
Jul 15, 2016 | 52.12 | 52.36 | 51.91 | 52.01 | 369,936 | +0.01(+0.02%) |
Jul 14, 2016 | 52.30 | 52.39 | 51.72 | 52.00 | 827,629 | +0.00(+0.00%) |
Jul 13, 2016 | 51.37 | 52.13 | 51.10 | 52.00 | 984,023 | +0.85(+1.66%) |
Jul 12, 2016 | 51.46 | 51.51 | 51.03 | 51.15 | 708,765 | +0.25(+0.49%) |
Jul 11, 2016 | 50.26 | 51.39 | 50.05 | 50.90 | 837,799 | +0.69(+1.37%) |
Jul 08, 2016 | 49.05 | 50.28 | 48.96 | 50.21 | 907,906 | +1.25(+2.55%) |
Jul 07, 2016 | 48.77 | 49.97 | 48.54 | 48.96 | 827,843 | +0.29(+0.60%) |
Jul 06, 2016 | 48.11 | 48.87 | 47.81 | 48.67 | 1,729,464 | +0.43(+0.89%) |
Jul 05, 2016 | 49.90 | 49.90 | 48.11 | 48.24 | 1,002,716 | -1.59(-3.19%) |
Jul 01, 2016 | 49.85 | 49.83 | 49.83 | 49.83 | 1,565,700 | -0.07(-0.14%) |
Jun 30, 2016 | 50.62 | 50.89 | 48.45 | 49.90 | 1,646,452 | -0.76(-1.50%) |
Jun 29, 2016 | 50.13 | 50.90 | 49.39 | 50.66 | 653,372 | +0.92(+1.85%) |
Jun 28, 2016 | 49.03 | 49.88 | 49.03 | 49.74 | 696,304 | +0.72(+1.47%) |
Jun 27, 2016 | 50.30 | 50.51 | 48.30 | 49.02 | 931,880 | -1.28(-2.54%) |
Jun 24, 2016 | 49.37 | 50.64 | 49.37 | 50.30 | 1,683,335 | -0.90(-1.76%) |
Jun 23, 2016 | 51.53 | 51.53 | 49.96 | 51.20 | 902,116 | +0.21(+0.41%) |
Jun 22, 2016 | 51.25 | 52.19 | 50.96 | 50.99 | 602,193 | -0.28(-0.55%) |
Jun 21, 2016 | 52.75 | 52.75 | 50.93 | 51.27 | 493,687 | -0.73(-1.40%) |
Jun 20, 2016 | 51.45 | 52.59 | 51.24 | 52.00 | 690,545 | +0.99(+1.94%) |
Jun 17, 2016 | 51.01 | 51.93 | 50.92 | 51.01 | 1,023,425 | +0.14(+0.28%) |
Jun 16, 2016 | 50.12 | 51.02 | 49.96 | 50.87 | 784,222 | +0.39(+0.77%) |
Jun 15, 2016 | 50.43 | 50.90 | 50.02 | 50.48 | 1,482,303 | +0.47(+0.94%) |
Jun 14, 2016 | 50.21 | 50.38 | 48.93 | 50.01 | 944,508 | -0.48(-0.95%) |
Jun 13, 2016 | 50.73 | 51.52 | 50.26 | 50.49 | 627,877 | -0.24(-0.47%) |
Jun 10, 2016 | 51.57 | 51.97 | 50.49 | 50.73 | 505,363 | -1.14(-2.20%) |
Jun 09, 2016 | 51.90 | 51.91 | 51.26 | 51.87 | 548,463 | -0.07(-0.13%) |
Jun 08, 2016 | 50.85 | 52.06 | 50.85 | 51.94 | 928,812 | +0.91(+1.78%) |
Jun 07, 2016 | 51.36 | 51.64 | 50.90 | 51.03 | 770,256 | -0.40(-0.78%) |
Jun 06, 2016 | 50.16 | 51.55 | 50.16 | 51.43 | 610,559 | +0.94(+1.86%) |
Jun 03, 2016 | 50.38 | 50.74 | 50.19 | 50.49 | 901,018 | +0.00(+0.00%) |
Jun 02, 2016 | 49.37 | 50.60 | 49.16 | 50.49 | 893,816 | +1.20(+2.43%) |
Jun 01, 2016 | 48.44 | 49.58 | 48.44 | 49.29 | 997,537 | +0.86(+1.78%) |
May 31, 2016 | 48.69 | 49.09 | 48.03 | 48.43 | 727,780 | -0.13(-0.27%) |
May 27, 2016 | 48.03 | 48.56 | 48.56 | 48.56 | 831,300 | +0.67(+1.40%) |
May 26, 2016 | 48.37 | 48.53 | 47.52 | 47.89 | 510,944 | -0.56(-1.16%) |
May 25, 2016 | 47.20 | 49.06 | 47.15 | 48.45 | 1,445,933 | +1.33(+2.82%) |
May 24, 2016 | 46.85 | 47.35 | 46.66 | 47.12 | 827,065 | +0.35(+0.75%) |
May 23, 2016 | 46.20 | 47.16 | 45.87 | 46.77 | 1,493,174 | +0.76(+1.65%) |
May 20, 2016 | 45.38 | 46.05 | 45.26 | 46.01 | 802,814 | +0.67(+1.48%) |
May 19, 2016 | 45.53 | 46.37 | 44.50 | 45.34 | 1,476,104 | -0.46(-1.00%) |
May 18, 2016 | 46.03 | 46.52 | 45.32 | 45.80 | 1,317,412 | -0.25(-0.54%) |
May 17, 2016 | 46.70 | 47.09 | 45.77 | 46.05 | 1,437,789 | -0.63(-1.35%) |
May 16, 2016 | 46.27 | 47.42 | 46.01 | 46.68 | 1,617,349 | -0.06(-0.13%) |
May 13, 2016 | 46.49 | 47.28 | 46.33 | 46.74 | 1,436,353 | +0.02(+0.04%) |
May 12, 2016 | 46.72 | 47.31 | 46.29 | 46.72 | 1,991,639 | +0.10(+0.21%) |
May 11, 2016 | 46.78 | 47.24 | 46.41 | 46.62 | 1,377,140 | -0.34(-0.72%) |
May 10, 2016 | 47.27 | 47.46 | 46.50 | 46.96 | 1,226,989 | -0.21(-0.45%) |
May 09, 2016 | 45.52 | 47.34 | 45.21 | 47.17 | 1,767,857 | +1.68(+3.69%) |
May 06, 2016 | 45.47 | 45.75 | 44.63 | 45.49 | 1,374,627 | +0.12(+0.26%) |
May 05, 2016 | 46.27 | 46.30 | 45.23 | 45.37 | 1,685,011 | -0.86(-1.86%) |
May 04, 2016 | 46.76 | 47.62 | 45.91 | 46.23 | 3,106,454 | -1.73(-3.61%) |
May 03, 2016 | 49.64 | 50.45 | 47.91 | 47.96 | 3,842,308 | -1.83(-3.68%) |
May 02, 2016 | 51.81 | 51.90 | 48.00 | 49.79 | 5,287,437 | -1.97(-3.81%) |
Apr 29, 2016 | 55.09 | 56.00 | 50.91 | 51.76 | 9,586,712 | -12.46(-19.40%) |
Apr 28, 2016 | 65.22 | 66.01 | 64.08 | 64.22 | 677,344 | -1.00(-1.53%) |
Apr 27, 2016 | 67.53 | 67.53 | 64.85 | 65.22 | 1,036,026 | -2.50(-3.69%) |
Apr 26, 2016 | 65.52 | 67.87 | 65.52 | 67.72 | 1,322,183 | +2.24(+3.42%) |
Apr 25, 2016 | 64.59 | 65.83 | 64.58 | 65.48 | 1,035,886 | +0.42(+0.65%) |
Apr 22, 2016 | 63.46 | 65.16 | 63.46 | 65.06 | 678,064 | +1.64(+2.59%) |
Apr 21, 2016 | 63.52 | 63.99 | 62.76 | 63.42 | 356,305 | -0.32(-0.50%) |
Apr 20, 2016 | 62.68 | 64.48 | 62.56 | 63.74 | 552,545 | +1.31(+2.10%) |
Apr 19, 2016 | 62.13 | 62.75 | 62.02 | 62.43 | 454,089 | +0.71(+1.15%) |
Apr 18, 2016 | 60.91 | 61.98 | 60.63 | 61.72 | 488,937 | +0.50(+0.82%) |
Apr 15, 2016 | 61.72 | 62.10 | 60.94 | 61.22 | 906,127 | -0.06(-0.10%) |
Apr 14, 2016 | 61.63 | 62.19 | 61.09 | 61.28 | 806,196 | -0.75(-1.21%) |
Apr 13, 2016 | 61.36 | 62.75 | 61.36 | 62.03 | 838,389 | +1.01(+1.66%) |
Apr 12, 2016 | 60.54 | 61.22 | 60.20 | 61.02 | 453,521 | +0.51(+0.84%) |
Apr 11, 2016 | 62.80 | 62.80 | 60.28 | 60.51 | 723,323 | -2.28(-3.63%) |
Apr 08, 2016 | 63.14 | 63.67 | 62.09 | 62.79 | 385,473 | -0.12(-0.19%) |
Apr 07, 2016 | 63.71 | 64.43 | 62.38 | 62.91 | 674,027 | -1.36(-2.12%) |
Apr 06, 2016 | 63.25 | 64.53 | 63.25 | 64.27 | 929,177 | +1.10(+1.74%) |
Apr 05, 2016 | 63.93 | 64.00 | 63.07 | 63.17 | 313,513 | -1.28(-1.99%) |
Apr 04, 2016 | 64.86 | 65.13 | 64.02 | 64.45 | 357,938 | -0.46(-0.71%) |
Apr 01, 2016 | 64.15 | 65.03 | 63.74 | 64.91 | 557,733 | +0.42(+0.65%) |
Mar 31, 2016 | 64.26 | 64.91 | 63.86 | 64.49 | 253,744 | +0.23(+0.36%) |
Mar 30, 2016 | 65.23 | 65.92 | 64.18 | 64.26 | 348,708 | -1.04(-1.59%) |
Mar 29, 2016 | 63.24 | 65.33 | 63.01 | 65.30 | 593,159 | +2.01(+3.18%) |
Mar 28, 2016 | 63.51 | 63.60 | 62.64 | 63.29 | 451,073 | -0.05(-0.08%) |
Mar 24, 2016 | 62.71 | 63.34 | 63.34 | 63.34 | 752,100 | +0.42(+0.67%) |
Mar 23, 2016 | 63.48 | 63.96 | 62.90 | 62.92 | 569,072 | -0.42(-0.66%) |
Mar 22, 2016 | 62.92 | 63.57 | 61.96 | 63.34 | 725,199 | +0.08(+0.13%) |
Mar 21, 2016 | 64.43 | 64.55 | 62.72 | 63.26 | 964,427 | -1.22(-1.89%) |
Mar 18, 2016 | 64.00 | 65.97 | 62.51 | 64.48 | 1,098,865 | +0.29(+0.45%) |
Mar 17, 2016 | 64.77 | 64.95 | 62.63 | 64.19 | 933,115 | -0.65(-1.00%) |
Mar 16, 2016 | 63.75 | 65.34 | 63.75 | 64.84 | 515,859 | +0.87(+1.36%) |
Mar 15, 2016 | 65.02 | 65.18 | 63.63 | 63.97 | 648,954 | -1.63(-2.48%) |
Mar 14, 2016 | 65.92 | 66.45 | 65.30 | 65.60 | 1,204,496 | -0.64(-0.97%) |
Mar 11, 2016 | 64.38 | 66.43 | 64.22 | 66.24 | 555,351 | +2.35(+3.68%) |
Mar 10, 2016 | 64.00 | 64.74 | 62.96 | 63.89 | 475,784 | +0.16(+0.25%) |
Mar 09, 2016 | 63.18 | 64.26 | 62.95 | 63.73 | 976,229 | +0.65(+1.03%) |
Mar 08, 2016 | 64.35 | 64.86 | 62.99 | 63.08 | 675,761 | -1.45(-2.25%) |
Mar 07, 2016 | 63.54 | 64.82 | 63.21 | 64.53 | 893,485 | +0.60(+0.94%) |
Mar 04, 2016 | 64.67 | 64.69 | 63.52 | 63.93 | 887,935 | -0.93(-1.43%) |
Mar 03, 2016 | 63.73 | 64.97 | 63.40 | 64.86 | 659,657 | +0.85(+1.33%) |
Mar 02, 2016 | 63.21 | 64.18 | 62.77 | 64.01 | 592,716 | +0.27(+0.42%) |
Mar 01, 2016 | 62.46 | 63.80 | 61.83 | 63.74 | 706,132 | +1.70(+2.74%) |
Feb 29, 2016 | 62.45 | 63.19 | 61.60 | 62.04 | 1,074,654 | -0.62(-0.99%) |
Feb 26, 2016 | 63.32 | 63.61 | 62.24 | 62.66 | 769,065 | -0.71(-1.12%) |
Feb 25, 2016 | 62.40 | 63.39 | 61.97 | 63.37 | 553,642 | +0.99(+1.59%) |
Feb 24, 2016 | 62.16 | 62.52 | 60.46 | 62.38 | 815,811 | +0.10(+0.16%) |
Feb 23, 2016 | 62.32 | 63.28 | 62.00 | 62.28 | 768,889 | -0.41(-0.65%) |
Feb 22, 2016 | 61.05 | 63.77 | 60.65 | 62.69 | 1,276,246 | +3.11(+5.22%) |
Feb 19, 2016 | 60.36 | 60.79 | 58.89 | 59.58 | 794,956 | -0.82(-1.36%) |
Feb 18, 2016 | 59.43 | 61.13 | 59.17 | 60.40 | 1,097,899 | +1.18(+1.99%) |
Feb 17, 2016 | 58.34 | 59.99 | 58.34 | 59.22 | 1,053,655 | +1.12(+1.93%) |
Feb 16, 2016 | 55.59 | 58.22 | 55.07 | 58.10 | 820,122 | +2.21(+3.95%) |
Feb 12, 2016 | 54.98 | 55.89 | 55.89 | 55.89 | 1,343,100 | +1.34(+2.46%) |
Feb 11, 2016 | 51.43 | 55.37 | 51.07 | 54.55 | 2,001,784 | +3.07(+5.96%) |
Feb 10, 2016 | 51.37 | 52.88 | 50.07 | 51.48 | 1,627,290 | +0.00(+0.00%) |
Feb 09, 2016 | 50.36 | 52.22 | 48.00 | 51.48 | 1,455,800 | +0.35(+0.68%) |
Feb 08, 2016 | 51.37 | 52.12 | 50.01 | 51.13 | 1,091,797 | -1.13(-2.16%) |
Feb 05, 2016 | 55.36 | 55.40 | 51.71 | 52.26 | 1,125,844 | -3.17(-5.72%) |
Feb 04, 2016 | 53.93 | 55.67 | 53.06 | 55.43 | 1,017,183 | +1.48(+2.74%) |
Feb 03, 2016 | 53.93 | 54.62 | 51.76 | 53.95 | 933,604 | +0.11(+0.20%) |
Feb 02, 2016 | 54.26 | 54.43 | 53.28 | 53.84 | 911,863 | -0.56(-1.03%) |