Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 56.43 | 56.66 | 54.86 | 56.38 | 774,201 | -0.13(-0.23%) |
Jan 30, 2017 | 54.07 | 56.82 | 53.84 | 56.51 | 1,196,213 | +2.15(+3.96%) |
Jan 27, 2017 | 61.95 | 61.95 | 53.91 | 54.36 | 2,017,000 | -3.78(-6.50%) |
Jan 26, 2017 | 59.85 | 59.98 | 57.97 | 58.14 | 1,298,579 | -1.72(-2.87%) |
Jan 25, 2017 | 59.24 | 60.50 | 58.00 | 59.86 | 1,522,761 | +2.97(+5.22%) |
Jan 24, 2017 | 55.50 | 57.67 | 55.34 | 56.89 | 858,321 | +1.99(+3.62%) |
Jan 23, 2017 | 54.01 | 55.49 | 54.01 | 54.90 | 735,272 | +0.29(+0.53%) |
Jan 20, 2017 | 53.22 | 56.75 | 53.22 | 54.61 | 910,065 | +1.34(+2.52%) |
Jan 19, 2017 | 53.88 | 54.79 | 52.85 | 53.27 | 349,563 | -0.59(-1.10%) |
Jan 18, 2017 | 54.39 | 54.45 | 53.27 | 53.86 | 428,587 | -0.14(-0.26%) |
Jan 17, 2017 | 53.01 | 54.54 | 52.69 | 54.00 | 425,359 | +0.30(+0.56%) |
Jan 13, 2017 | 53.70 | 53.70 | 53.70 | 0 | +0.92(+1.74%) | |
Jan 12, 2017 | 54.21 | 54.34 | 51.70 | 52.78 | 589,373 | -1.67(-3.07%) |
Jan 11, 2017 | 53.14 | 54.45 | 52.87 | 54.45 | 403,371 | +1.55(+2.93%) |
Jan 10, 2017 | 53.28 | 53.78 | 52.09 | 52.90 | 534,506 | -0.32(-0.60%) |
Jan 09, 2017 | 54.52 | 54.91 | 52.70 | 53.22 | 624,509 | -1.46(-2.67%) |
Jan 06, 2017 | 54.81 | 55.46 | 54.33 | 54.68 | 365,697 | -0.13(-0.24%) |
Jan 05, 2017 | 56.38 | 56.50 | 54.26 | 54.81 | 301,754 | -1.69(-2.99%) |
Jan 04, 2017 | 56.50 | 57.08 | 55.80 | 56.50 | 326,958 | +0.69(+1.24%) |
Jan 03, 2017 | 54.42 | 55.89 | 53.57 | 55.81 | 573,235 | +2.23(+4.16%) |
Dec 30, 2016 | 53.58 | 53.58 | 53.58 | 0 | -0.39(-0.72%) | |
Dec 29, 2016 | 53.50 | 54.35 | 53.10 | 53.97 | 358,733 | +0.51(+0.95%) |
Dec 28, 2016 | 53.66 | 55.51 | 53.17 | 53.46 | 421,362 | -2.37(-4.25%) |
Dec 27, 2016 | 53.91 | 56.00 | 53.66 | 55.83 | 267,820 | +1.74(+3.22%) |
Dec 23, 2016 | 54.09 | 54.09 | 54.09 | 0 | -0.88(-1.60%) | |
Dec 22, 2016 | 55.36 | 55.56 | 54.54 | 54.97 | 197,898 | -0.08(-0.15%) |
Dec 21, 2016 | 54.95 | 55.60 | 54.84 | 55.05 | 293,666 | +0.05(+0.09%) |
Dec 20, 2016 | 57.05 | 57.23 | 54.58 | 55.00 | 519,266 | -1.91(-3.36%) |
Dec 19, 2016 | 56.89 | 57.08 | 55.83 | 56.91 | 452,466 | +0.41(+0.73%) |
Dec 16, 2016 | 57.18 | 57.67 | 56.35 | 56.50 | 1,290,571 | -0.78(-1.36%) |
Dec 15, 2016 | 55.71 | 57.86 | 55.01 | 57.28 | 536,488 | +1.99(+3.60%) |
Dec 14, 2016 | 57.20 | 59.01 | 55.18 | 55.29 | 584,373 | -2.00(-3.49%) |
Dec 13, 2016 | 55.35 | 59.62 | 55.26 | 57.29 | 865,735 | +1.86(+3.36%) |
Dec 12, 2016 | 54.27 | 56.30 | 53.51 | 55.43 | 696,083 | -0.95(-1.68%) |
Dec 09, 2016 | 56.00 | 58.00 | 55.18 | 56.38 | 580,828 | +1.38(+2.51%) |
Dec 08, 2016 | 55.00 | 55.46 | 53.26 | 55.00 | 522,671 | +0.09(+0.16%) |
Dec 07, 2016 | 54.00 | 55.18 | 53.28 | 54.91 | 461,453 | +0.62(+1.14%) |
Dec 06, 2016 | 54.95 | 55.20 | 54.23 | 54.29 | 351,495 | -0.41(-0.75%) |
Dec 05, 2016 | 52.93 | 54.99 | 52.64 | 54.70 | 411,175 | +2.40(+4.59%) |
Dec 02, 2016 | 52.22 | 52.76 | 51.45 | 52.30 | 467,272 | +0.08(+0.15%) |
Dec 01, 2016 | 54.81 | 54.94 | 51.10 | 52.22 | 662,789 | -2.36(-4.32%) |
Nov 30, 2016 | 53.34 | 55.14 | 53.00 | 54.58 | 549,226 | +1.41(+2.65%) |
Nov 29, 2016 | 53.38 | 53.76 | 52.60 | 53.17 | 493,484 | -0.17(-0.32%) |
Nov 28, 2016 | 54.74 | 54.77 | 53.23 | 53.34 | 301,253 | -1.61(-2.93%) |
Nov 25, 2016 | 54.88 | 55.20 | 54.36 | 54.95 | 185,093 | -0.02(-0.04%) |
Nov 23, 2016 | 54.97 | 54.97 | 54.97 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 54.72 | 55.09 | 53.98 | 54.83 | 458,667 | +0.35(+0.64%) |
Nov 21, 2016 | 54.66 | 55.07 | 53.49 | 54.48 | 395,272 | +0.25(+0.46%) |
Nov 18, 2016 | 54.16 | 54.80 | 53.02 | 54.23 | 504,651 | -0.14(-0.26%) |
Nov 17, 2016 | 54.87 | 55.39 | 54.15 | 54.37 | 456,369 | -0.43(-0.78%) |
Nov 16, 2016 | 54.70 | 56.25 | 54.51 | 54.80 | 471,164 | -0.36(-0.65%) |
Nov 15, 2016 | 57.87 | 57.91 | 54.35 | 55.16 | 774,214 | -2.20(-3.84%) |
Nov 14, 2016 | 54.43 | 57.45 | 53.50 | 57.36 | 884,939 | +2.28(+4.14%) |
Nov 11, 2016 | 51.97 | 55.16 | 51.50 | 55.08 | 887,636 | +3.66(+7.12%) |
Nov 10, 2016 | 54.19 | 54.45 | 50.54 | 51.42 | 757,244 | -2.17(-4.05%) |
Nov 09, 2016 | 51.45 | 53.64 | 51.45 | 53.59 | 706,624 | +1.43(+2.74%) |
Nov 08, 2016 | 52.32 | 52.79 | 48.87 | 52.16 | 2,169,987 | -2.80(-5.09%) |
Nov 07, 2016 | 53.77 | 54.98 | 53.64 | 54.96 | 498,983 | +1.82(+3.42%) |
Nov 04, 2016 | 53.54 | 54.53 | 53.10 | 53.14 | 646,047 | -0.13(-0.24%) |
Nov 03, 2016 | 53.52 | 53.93 | 53.01 | 53.27 | 441,856 | +0.08(+0.15%) |
Nov 02, 2016 | 53.30 | 53.75 | 52.30 | 53.19 | 576,157 | -0.17(-0.32%) |
Nov 01, 2016 | 52.31 | 54.81 | 52.31 | 53.36 | 801,368 | +1.24(+2.38%) |
Oct 31, 2016 | 52.35 | 52.86 | 51.41 | 52.12 | 1,091,129 | -0.45(-0.86%) |
Oct 28, 2016 | 53.30 | 56.00 | 50.23 | 52.57 | 5,003,310 | -15.13(-22.35%) |
Oct 27, 2016 | 67.62 | 69.18 | 67.11 | 67.70 | 771,848 | +0.60(+0.89%) |
Oct 26, 2016 | 67.55 | 68.11 | 67.09 | 67.10 | 455,378 | -0.58(-0.86%) |
Oct 25, 2016 | 68.37 | 68.97 | 66.81 | 67.68 | 412,049 | -1.25(-1.81%) |
Oct 24, 2016 | 68.06 | 69.45 | 68.00 | 68.93 | 494,481 | +1.13(+1.67%) |
Oct 21, 2016 | 67.71 | 67.88 | 66.51 | 67.80 | 293,258 | -0.40(-0.59%) |
Oct 20, 2016 | 66.19 | 68.49 | 65.57 | 68.20 | 456,490 | +2.06(+3.11%) |
Oct 19, 2016 | 65.80 | 67.63 | 65.03 | 66.14 | 416,237 | +0.24(+0.36%) |
Oct 18, 2016 | 66.43 | 66.70 | 65.33 | 65.90 | 248,389 | +0.23(+0.35%) |
Oct 17, 2016 | 66.12 | 66.99 | 65.53 | 65.67 | 429,978 | -0.71(-1.07%) |
Oct 14, 2016 | 66.00 | 67.74 | 65.15 | 66.38 | 510,918 | +0.83(+1.27%) |
Oct 13, 2016 | 67.13 | 67.13 | 64.18 | 65.55 | 735,554 | -0.21(-0.32%) |
Oct 12, 2016 | 65.29 | 65.86 | 64.00 | 65.76 | 413,915 | +0.32(+0.49%) |
Oct 11, 2016 | 67.20 | 67.56 | 64.76 | 65.44 | 751,170 | -1.83(-2.72%) |
Oct 10, 2016 | 66.93 | 68.37 | 66.49 | 67.27 | 781,829 | +0.97(+1.46%) |
Oct 07, 2016 | 65.17 | 66.32 | 64.02 | 66.30 | 877,239 | +1.13(+1.73%) |
Oct 06, 2016 | 61.93 | 65.30 | 61.68 | 65.17 | 1,231,877 | +3.37(+5.45%) |
Oct 05, 2016 | 58.79 | 61.93 | 58.69 | 61.80 | 494,405 | +2.89(+4.91%) |
Oct 04, 2016 | 59.73 | 60.00 | 58.73 | 58.91 | 432,739 | -0.87(-1.46%) |
Oct 03, 2016 | 59.73 | 59.84 | 58.32 | 59.78 | 685,609 | +1.20(+2.05%) |
Sep 30, 2016 | 55.69 | 58.82 | 55.64 | 58.58 | 848,069 | +3.52(+6.40%) |
Sep 29, 2016 | 58.36 | 58.42 | 54.40 | 55.05 | 1,979,460 | -3.62(-6.18%) |
Sep 28, 2016 | 58.48 | 59.19 | 57.98 | 58.68 | 379,259 | +0.53(+0.91%) |
Sep 27, 2016 | 56.52 | 58.58 | 56.44 | 58.15 | 385,524 | +1.75(+3.10%) |
Sep 26, 2016 | 56.31 | 57.11 | 55.24 | 56.40 | 726,669 | -0.27(-0.48%) |
Sep 23, 2016 | 57.66 | 58.09 | 56.67 | 56.67 | 493,194 | -1.28(-2.21%) |
Sep 22, 2016 | 59.00 | 59.02 | 57.74 | 57.95 | 496,324 | -0.64(-1.09%) |
Sep 21, 2016 | 57.76 | 58.74 | 57.45 | 58.59 | 408,303 | +1.04(+1.81%) |
Sep 20, 2016 | 57.87 | 57.99 | 57.16 | 57.55 | 390,483 | +0.22(+0.38%) |
Sep 19, 2016 | 57.69 | 58.21 | 56.91 | 57.33 | 544,438 | -0.10(-0.17%) |
Sep 16, 2016 | 59.25 | 59.50 | 57.33 | 57.43 | 823,563 | -1.97(-3.32%) |
Sep 15, 2016 | 57.56 | 59.73 | 57.56 | 59.40 | 509,410 | +1.66(+2.87%) |
Sep 14, 2016 | 57.62 | 58.40 | 57.05 | 57.74 | 281,787 | -0.13(-0.22%) |
Sep 13, 2016 | 57.75 | 58.51 | 57.42 | 57.87 | 616,089 | -0.27(-0.46%) |
Sep 12, 2016 | 56.61 | 58.54 | 56.12 | 58.14 | 809,817 | +0.58(+1.01%) |
Sep 09, 2016 | 59.44 | 59.45 | 55.58 | 57.56 | 1,474,615 | -2.79(-4.62%) |
Sep 08, 2016 | 57.57 | 60.71 | 57.55 | 60.35 | 839,413 | +2.39(+4.12%) |
Sep 07, 2016 | 57.95 | 58.46 | 57.23 | 57.96 | 379,144 | +0.28(+0.49%) |
Sep 06, 2016 | 58.41 | 59.11 | 57.45 | 57.68 | 536,711 | -0.74(-1.27%) |
Sep 02, 2016 | 58.07 | 58.42 | 58.42 | 58.42 | 580,900 | +0.35(+0.60%) |
Sep 01, 2016 | 56.91 | 58.11 | 56.19 | 58.07 | 668,406 | +1.10(+1.93%) |
Aug 31, 2016 | 59.83 | 60.28 | 56.92 | 56.97 | 976,521 | -3.18(-5.29%) |
Aug 30, 2016 | 58.59 | 61.54 | 58.59 | 60.15 | 1,256,203 | +1.88(+3.23%) |
Aug 29, 2016 | 55.77 | 58.33 | 55.65 | 58.27 | 821,854 | +2.67(+4.80%) |
Aug 26, 2016 | 55.12 | 56.55 | 53.48 | 55.60 | 535,181 | +0.11(+0.20%) |
Aug 25, 2016 | 55.80 | 56.34 | 55.25 | 55.49 | 312,920 | -0.34(-0.61%) |
Aug 24, 2016 | 55.08 | 56.20 | 55.08 | 55.83 | 475,186 | +0.75(+1.36%) |
Aug 23, 2016 | 54.50 | 55.82 | 54.09 | 55.08 | 277,366 | +0.52(+0.95%) |
Aug 22, 2016 | 54.29 | 55.03 | 53.96 | 54.56 | 219,764 | -0.15(-0.27%) |
Aug 19, 2016 | 54.94 | 55.74 | 54.67 | 54.71 | 348,020 | -0.38(-0.69%) |
Aug 18, 2016 | 54.15 | 55.55 | 54.15 | 55.09 | 247,562 | +0.95(+1.75%) |
Aug 17, 2016 | 55.00 | 55.63 | 53.85 | 54.14 | 511,524 | -0.97(-1.76%) |
Aug 16, 2016 | 55.37 | 56.75 | 55.08 | 55.11 | 381,320 | -0.62(-1.11%) |
Aug 15, 2016 | 55.41 | 56.69 | 55.41 | 55.73 | 299,683 | +0.29(+0.52%) |
Aug 12, 2016 | 55.55 | 56.39 | 55.37 | 55.44 | 394,206 | -0.34(-0.61%) |
Aug 11, 2016 | 55.56 | 56.35 | 54.62 | 55.78 | 353,389 | +0.46(+0.83%) |
Aug 10, 2016 | 55.60 | 56.00 | 54.62 | 55.32 | 265,740 | -0.25(-0.45%) |
Aug 09, 2016 | 55.54 | 56.37 | 55.36 | 55.57 | 361,790 | +0.13(+0.23%) |
Aug 08, 2016 | 55.73 | 56.58 | 55.02 | 55.44 | 450,136 | -0.05(-0.09%) |
Aug 05, 2016 | 55.23 | 56.91 | 55.23 | 55.49 | 749,382 | +0.59(+1.07%) |
Aug 04, 2016 | 54.12 | 55.12 | 53.93 | 54.90 | 513,913 | +0.71(+1.31%) |
Aug 03, 2016 | 53.25 | 54.55 | 53.25 | 54.19 | 811,684 | +0.87(+1.63%) |
Aug 02, 2016 | 56.92 | 57.11 | 53.29 | 53.32 | 814,388 | -3.88(-6.78%) |
Aug 01, 2016 | 51.83 | 57.32 | 51.37 | 57.20 | 1,617,163 | +5.25(+10.11%) |
Jul 29, 2016 | 53.24 | 53.24 | 48.64 | 51.95 | 987,032 | -1.83(-3.40%) |
Jul 28, 2016 | 53.13 | 54.24 | 52.97 | 53.78 | 801,307 | +0.19(+0.35%) |
Jul 27, 2016 | 54.33 | 54.94 | 53.31 | 53.59 | 689,331 | -0.72(-1.33%) |
Jul 26, 2016 | 53.43 | 55.15 | 53.00 | 54.31 | 886,716 | +0.77(+1.44%) |
Jul 25, 2016 | 52.46 | 53.83 | 52.46 | 53.54 | 542,078 | +1.48(+2.84%) |
Jul 22, 2016 | 50.50 | 52.19 | 49.89 | 52.06 | 383,989 | +1.24(+2.44%) |
Jul 21, 2016 | 51.87 | 52.63 | 50.77 | 50.82 | 512,595 | -0.89(-1.72%) |
Jul 20, 2016 | 51.71 | 51.90 | 50.20 | 51.71 | 685,456 | -0.04(-0.08%) |
Jul 19, 2016 | 52.09 | 52.30 | 50.93 | 51.75 | 436,752 | -0.66(-1.26%) |
Jul 18, 2016 | 50.73 | 52.96 | 50.73 | 52.41 | 761,200 | +2.03(+4.03%) |
Jul 15, 2016 | 50.22 | 50.84 | 49.92 | 50.38 | 450,357 | +0.47(+0.94%) |
Jul 14, 2016 | 50.08 | 50.49 | 49.22 | 49.91 | 433,755 | +0.25(+0.50%) |
Jul 13, 2016 | 50.58 | 51.09 | 49.47 | 49.66 | 638,626 | -0.47(-0.94%) |
Jul 12, 2016 | 49.01 | 50.45 | 48.40 | 50.13 | 723,096 | +1.73(+3.57%) |
Jul 11, 2016 | 49.71 | 49.95 | 48.37 | 48.40 | 726,932 | -0.99(-2.00%) |
Jul 08, 2016 | 48.88 | 48.31 | 48.31 | 49.39 | 1,150,701 | +1.08(+2.24%) |
Jul 07, 2016 | 48.90 | 50.13 | 47.74 | 48.31 | 779,362 | -1.20(-2.42%) |
Jul 05, 2016 | 51.95 | 52.23 | 49.45 | 49.51 | 1,044,287 | -2.92(-5.57%) |
Jul 01, 2016 | 53.41 | 52.43 | 52.43 | 52.43 | 666,100 | -1.32(-2.46%) |
Jun 30, 2016 | 52.21 | 53.77 | 52.09 | 53.75 | 475,281 | +1.43(+2.73%) |
Jun 29, 2016 | 52.44 | 53.38 | 52.20 | 52.32 | 864,284 | -0.11(-0.21%) |
Jun 28, 2016 | 50.02 | 52.78 | 49.60 | 52.43 | 1,038,821 | +2.31(+4.61%) |
Jun 27, 2016 | 51.69 | 51.80 | 49.22 | 50.12 | 1,219,807 | -2.10(-4.02%) |
Jun 24, 2016 | 53.50 | 54.50 | 51.80 | 52.22 | 1,090,616 | -4.50(-7.93%) |
Jun 23, 2016 | 54.92 | 56.83 | 54.20 | 56.72 | 652,942 | +2.46(+4.53%) |
Jun 22, 2016 | 54.49 | 55.20 | 53.88 | 54.26 | 708,222 | +0.38(+0.71%) |
Jun 21, 2016 | 54.88 | 54.88 | 53.48 | 53.88 | 1,224,214 | -0.40(-0.74%) |
Jun 20, 2016 | 54.19 | 56.30 | 54.04 | 54.28 | 1,948,515 | +0.43(+0.80%) |
Jun 17, 2016 | 58.77 | 59.10 | 52.85 | 53.85 | 5,760,329 | -6.65(-10.99%) |
Jun 16, 2016 | 61.10 | 61.10 | 59.55 | 60.50 | 748,075 | -1.31(-2.12%) |
Jun 15, 2016 | 62.43 | 62.90 | 61.51 | 61.81 | 651,254 | -0.45(-0.72%) |
Jun 14, 2016 | 60.80 | 62.52 | 60.80 | 62.26 | 563,006 | +1.28(+2.10%) |
Jun 13, 2016 | 60.88 | 62.11 | 59.92 | 60.98 | 497,649 | -0.38(-0.62%) |
Jun 10, 2016 | 63.11 | 63.73 | 61.19 | 61.36 | 693,702 | -2.40(-3.76%) |
Jun 09, 2016 | 63.43 | 64.00 | 62.95 | 63.76 | 446,818 | -0.25(-0.39%) |
Jun 08, 2016 | 65.24 | 65.24 | 62.80 | 64.01 | 1,458,455 | -1.41(-2.16%) |
Jun 07, 2016 | 66.99 | 66.99 | 61.82 | 65.42 | 1,974,588 | -1.10(-1.65%) |
Jun 06, 2016 | 67.55 | 67.55 | 66.09 | 66.52 | 661,582 | -1.12(-1.66%) |
Jun 03, 2016 | 68.60 | 68.60 | 67.23 | 67.64 | 404,765 | -0.87(-1.27%) |
Jun 02, 2016 | 67.77 | 68.98 | 67.42 | 68.51 | 425,017 | +0.86(+1.27%) |
Jun 01, 2016 | 67.39 | 68.43 | 66.49 | 67.65 | 720,693 | -0.18(-0.27%) |
May 31, 2016 | 69.05 | 69.24 | 67.40 | 67.83 | 580,854 | -1.49(-2.15%) |
May 27, 2016 | 66.53 | 69.32 | 69.32 | 69.32 | 710,800 | +2.39(+3.57%) |
May 26, 2016 | 65.21 | 67.47 | 65.21 | 66.93 | 461,153 | +1.59(+2.43%) |
May 25, 2016 | 65.45 | 65.75 | 64.37 | 65.34 | 550,174 | +0.41(+0.63%) |
May 24, 2016 | 63.79 | 65.22 | 63.57 | 64.93 | 956,345 | +1.33(+2.09%) |
May 23, 2016 | 64.72 | 64.96 | 63.44 | 63.60 | 635,018 | -0.88(-1.36%) |
May 20, 2016 | 63.94 | 64.66 | 63.67 | 64.48 | 546,593 | +0.84(+1.32%) |
May 19, 2016 | 63.63 | 65.10 | 62.15 | 63.64 | 483,830 | -0.77(-1.20%) |
May 18, 2016 | 63.26 | 65.20 | 62.69 | 64.41 | 439,530 | +0.86(+1.35%) |
May 17, 2016 | 65.00 | 65.17 | 63.40 | 63.55 | 640,394 | -1.36(-2.10%) |
May 16, 2016 | 65.06 | 65.74 | 64.32 | 64.91 | 380,463 | -0.22(-0.34%) |
May 13, 2016 | 64.58 | 65.84 | 64.56 | 65.13 | 436,635 | +0.03(+0.05%) |
May 12, 2016 | 67.25 | 67.28 | 64.38 | 65.10 | 1,082,619 | -1.37(-2.06%) |
May 11, 2016 | 65.85 | 67.30 | 65.85 | 66.47 | 775,300 | +0.49(+0.74%) |
May 10, 2016 | 65.72 | 66.28 | 64.76 | 65.98 | 616,925 | +0.24(+0.37%) |
May 09, 2016 | 66.54 | 66.97 | 65.35 | 65.74 | 485,699 | -0.88(-1.32%) |
May 06, 2016 | 66.18 | 66.95 | 65.20 | 66.62 | 573,902 | +0.59(+0.89%) |
May 05, 2016 | 65.75 | 66.78 | 64.63 | 66.03 | 659,913 | +0.61(+0.93%) |
May 04, 2016 | 68.06 | 69.18 | 65.20 | 65.42 | 758,577 | -3.00(-4.38%) |
May 03, 2016 | 69.50 | 70.99 | 68.09 | 68.42 | 846,201 | -0.66(-0.96%) |
May 02, 2016 | 71.13 | 71.14 | 68.99 | 69.08 | 953,615 | -2.47(-3.45%) |
Apr 29, 2016 | 70.59 | 72.46 | 68.00 | 71.55 | 3,418,973 | -9.55(-11.78%) |
Apr 28, 2016 | 84.93 | 88.65 | 79.53 | 81.10 | 2,056,687 | -4.83(-5.62%) |
Apr 27, 2016 | 84.92 | 86.27 | 83.20 | 85.93 | 460,248 | +0.14(+0.16%) |
Apr 26, 2016 | 84.94 | 86.02 | 84.31 | 85.79 | 289,046 | +1.21(+1.43%) |
Apr 25, 2016 | 84.71 | 85.71 | 84.20 | 84.58 | 426,383 | -0.75(-0.88%) |
Apr 22, 2016 | 84.63 | 87.79 | 83.80 | 85.33 | 437,091 | +0.48(+0.57%) |
Apr 21, 2016 | 86.77 | 86.77 | 84.12 | 84.85 | 634,217 | -1.77(-2.04%) |
Apr 20, 2016 | 86.00 | 87.37 | 85.93 | 86.62 | 462,699 | +0.43(+0.50%) |
Apr 19, 2016 | 87.10 | 87.79 | 85.40 | 86.19 | 525,110 | -1.16(-1.33%) |
Apr 18, 2016 | 85.35 | 88.08 | 85.31 | 87.35 | 507,196 | +1.16(+1.35%) |
Apr 15, 2016 | 87.87 | 88.53 | 85.67 | 86.19 | 767,612 | -1.02(-1.17%) |
Apr 14, 2016 | 87.70 | 90.91 | 85.91 | 87.21 | 2,767,281 | +5.94(+7.31%) |
Apr 13, 2016 | 78.25 | 81.96 | 78.12 | 81.27 | 608,732 | +3.74(+4.82%) |
Apr 12, 2016 | 76.17 | 78.28 | 74.87 | 77.53 | 496,365 | +1.84(+2.43%) |
Apr 11, 2016 | 77.25 | 77.72 | 75.10 | 75.69 | 370,249 | -1.81(-2.34%) |
Apr 08, 2016 | 76.40 | 78.93 | 76.17 | 77.50 | 393,452 | +1.71(+2.26%) |
Apr 07, 2016 | 77.18 | 77.36 | 75.41 | 75.79 | 332,003 | -2.25(-2.88%) |
Apr 06, 2016 | 76.79 | 78.08 | 75.25 | 78.04 | 315,109 | +1.47(+1.92%) |
Apr 05, 2016 | 77.23 | 78.03 | 75.65 | 76.57 | 317,568 | -1.38(-1.77%) |
Apr 04, 2016 | 77.93 | 78.68 | 75.93 | 77.95 | 426,696 | +0.26(+0.33%) |
Apr 01, 2016 | 78.98 | 79.39 | 76.04 | 77.69 | 536,570 | -2.05(-2.57%) |
Mar 31, 2016 | 77.97 | 80.58 | 77.14 | 79.74 | 904,079 | +1.58(+2.02%) |
Mar 30, 2016 | 77.21 | 79.89 | 76.42 | 78.16 | 835,900 | +1.17(+1.52%) |
Mar 29, 2016 | 72.13 | 77.09 | 71.65 | 76.99 | 830,059 | +4.69(+6.49%) |
Mar 28, 2016 | 74.59 | 74.59 | 71.51 | 72.30 | 835,413 | -2.29(-3.07%) |
Mar 24, 2016 | 74.42 | 74.59 | 74.59 | 74.59 | 1,028,500 | -0.24(-0.32%) |
Mar 23, 2016 | 80.36 | 81.01 | 74.78 | 74.83 | 794,057 | -6.14(-7.58%) |
Mar 22, 2016 | 81.30 | 82.89 | 80.75 | 80.97 | 574,489 | -0.94(-1.15%) |
Mar 21, 2016 | 83.44 | 83.77 | 81.00 | 81.91 | 397,162 | -1.81(-2.16%) |
Mar 18, 2016 | 82.63 | 84.31 | 81.48 | 83.72 | 624,385 | +1.48(+1.80%) |
Mar 17, 2016 | 83.91 | 84.15 | 82.08 | 82.24 | 495,303 | -1.69(-2.01%) |
Mar 16, 2016 | 83.20 | 85.35 | 83.01 | 83.93 | 385,367 | +0.78(+0.94%) |
Mar 15, 2016 | 82.85 | 83.81 | 81.38 | 83.15 | 361,236 | +0.07(+0.08%) |
Mar 14, 2016 | 85.43 | 86.34 | 82.22 | 83.08 | 532,327 | -2.60(-3.03%) |
Mar 11, 2016 | 85.96 | 86.59 | 84.63 | 85.68 | 395,842 | +0.42(+0.49%) |
Mar 10, 2016 | 84.21 | 85.50 | 83.10 | 85.26 | 311,163 | +1.57(+1.88%) |
Mar 09, 2016 | 85.11 | 85.68 | 82.59 | 83.69 | 433,335 | -1.43(-1.68%) |
Mar 08, 2016 | 85.00 | 86.50 | 84.15 | 85.12 | 495,402 | -0.48(-0.56%) |
Mar 07, 2016 | 83.28 | 85.79 | 82.66 | 85.60 | 582,886 | +1.90(+2.27%) |
Mar 04, 2016 | 84.43 | 84.76 | 82.40 | 83.70 | 407,069 | -0.44(-0.52%) |
Mar 03, 2016 | 83.14 | 84.30 | 81.80 | 84.14 | 356,042 | +1.00(+1.20%) |
Mar 02, 2016 | 84.76 | 85.29 | 82.04 | 83.14 | 538,891 | -1.95(-2.29%) |
Mar 01, 2016 | 81.89 | 85.23 | 81.52 | 85.09 | 626,521 | +3.88(+4.78%) |
Feb 29, 2016 | 80.70 | 84.45 | 80.14 | 81.21 | 546,876 | +0.20(+0.25%) |
Feb 26, 2016 | 80.50 | 81.68 | 79.31 | 81.01 | 499,260 | +1.13(+1.41%) |
Feb 25, 2016 | 80.50 | 81.68 | 78.76 | 79.88 | 428,598 | -0.57(-0.71%) |
Feb 24, 2016 | 77.98 | 81.00 | 75.71 | 80.45 | 474,276 | +2.37(+3.04%) |
Feb 23, 2016 | 79.06 | 79.11 | 77.26 | 78.08 | 533,766 | -1.98(-2.47%) |
Feb 22, 2016 | 80.10 | 80.99 | 79.10 | 80.06 | 452,423 | +0.59(+0.74%) |
Feb 19, 2016 | 77.68 | 79.90 | 76.41 | 79.47 | 339,489 | +1.38(+1.77%) |
Feb 18, 2016 | 79.60 | 80.55 | 77.91 | 78.09 | 409,971 | -1.48(-1.86%) |
Feb 17, 2016 | 79.98 | 82.70 | 79.08 | 79.57 | 631,113 | +0.49(+0.62%) |
Feb 16, 2016 | 74.24 | 79.48 | 74.03 | 79.08 | 613,244 | +5.80(+7.91%) |
Feb 12, 2016 | 73.14 | 73.28 | 73.28 | 73.28 | 352,100 | +0.66(+0.91%) |
Feb 11, 2016 | 73.00 | 74.50 | 71.48 | 72.62 | 427,543 | -2.31(-3.08%) |
Feb 10, 2016 | 71.65 | 76.14 | 70.79 | 74.93 | 769,220 | +3.45(+4.83%) |
Feb 09, 2016 | 69.45 | 71.92 | 69.17 | 71.48 | 489,056 | +1.23(+1.75%) |
Feb 08, 2016 | 72.19 | 74.38 | 69.96 | 70.25 | 919,387 | -3.30(-4.49%) |
Feb 05, 2016 | 71.16 | 74.12 | 68.35 | 73.55 | 895,499 | +1.62(+2.25%) |
Feb 04, 2016 | 68.52 | 72.20 | 67.47 | 71.93 | 566,896 | +3.61(+5.28%) |
Feb 03, 2016 | 72.65 | 73.22 | 66.53 | 68.32 | 706,231 | -3.22(-4.50%) |
Feb 02, 2016 | 72.73 | 73.60 | 70.73 | 71.54 | 406,720 | -2.14(-2.90%) |