Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 33.80 | 34.19 | 33.55 | 34.09 | 380,688 | +0.30(+0.88%) |
Nov 29, 2016 | 34.06 | 34.23 | 33.53 | 33.79 | 192,928 | -0.14(-0.41%) |
Nov 28, 2016 | 33.96 | 34.45 | 33.70 | 33.93 | 234,139 | -0.17(-0.49%) |
Nov 25, 2016 | 33.83 | 34.22 | 33.33 | 34.10 | 85,621 | +0.22(+0.66%) |
Nov 23, 2016 | 33.87 | 33.87 | 33.87 | 0 | +0.03(+0.08%) | |
Nov 22, 2016 | 33.55 | 33.86 | 33.29 | 33.84 | 237,112 | +0.39(+1.17%) |
Nov 21, 2016 | 34.25 | 34.59 | 33.37 | 33.45 | 259,672 | -0.73(-2.13%) |
Nov 18, 2016 | 33.99 | 34.23 | 33.65 | 34.18 | 307,367 | +0.32(+0.94%) |
Nov 17, 2016 | 33.39 | 33.92 | 32.96 | 33.86 | 192,788 | +0.46(+1.37%) |
Nov 16, 2016 | 32.84 | 33.50 | 32.71 | 33.41 | 287,125 | +0.25(+0.76%) |
Nov 15, 2016 | 33.51 | 33.51 | 32.34 | 33.16 | 320,243 | -0.07(-0.20%) |
Nov 14, 2016 | 32.54 | 33.39 | 32.20 | 33.22 | 335,307 | +0.97(+3.00%) |
Nov 11, 2016 | 31.09 | 32.32 | 30.85 | 32.25 | 393,598 | +1.23(+3.96%) |
Nov 10, 2016 | 31.72 | 31.90 | 30.79 | 31.02 | 403,314 | -0.38(-1.22%) |
Nov 09, 2016 | 30.27 | 31.48 | 29.37 | 31.41 | 278,530 | +0.45(+1.44%) |
Nov 08, 2016 | 31.05 | 31.18 | 30.57 | 30.96 | 253,649 | -0.23(-0.75%) |
Nov 07, 2016 | 32.32 | 32.49 | 29.48 | 31.19 | 775,268 | -0.09(-0.30%) |
Nov 04, 2016 | 31.53 | 31.89 | 31.19 | 31.28 | 583,975 | -0.34(-1.09%) |
Nov 03, 2016 | 33.43 | 33.43 | 31.52 | 31.63 | 408,272 | -1.67(-5.01%) |
Nov 02, 2016 | 32.80 | 33.33 | 32.55 | 33.30 | 256,916 | +0.35(+1.07%) |
Nov 01, 2016 | 33.01 | 33.27 | 31.90 | 32.94 | 313,472 | +0.02(+0.06%) |
Oct 31, 2016 | 32.72 | 32.94 | 32.30 | 32.92 | 232,833 | +0.20(+0.63%) |
Oct 28, 2016 | 32.59 | 32.89 | 32.56 | 32.72 | 99,481 | +0.16(+0.49%) |
Oct 27, 2016 | 32.68 | 32.70 | 32.15 | 32.56 | 179,442 | -0.06(-0.17%) |
Oct 26, 2016 | 32.64 | 32.82 | 32.49 | 32.62 | 176,333 | +0.05(+0.14%) |
Oct 25, 2016 | 32.42 | 32.80 | 32.42 | 32.57 | 118,223 | +0.15(+0.46%) |
Oct 24, 2016 | 32.03 | 32.54 | 31.84 | 32.42 | 206,501 | +0.63(+1.99%) |
Oct 21, 2016 | 31.55 | 31.82 | 31.26 | 31.79 | 180,102 | +0.04(+0.12%) |
Oct 20, 2016 | 32.48 | 32.59 | 31.73 | 31.75 | 309,562 | -0.87(-2.66%) |
Oct 19, 2016 | 32.82 | 32.83 | 32.40 | 32.62 | 224,359 | -0.31(-0.93%) |
Oct 18, 2016 | 32.84 | 33.07 | 32.80 | 32.92 | 250,244 | +0.22(+0.68%) |
Oct 17, 2016 | 32.76 | 33.01 | 32.50 | 32.70 | 422,734 | -0.08(-0.26%) |
Oct 14, 2016 | 32.70 | 32.93 | 32.49 | 32.78 | 230,618 | +0.07(+0.20%) |
Oct 13, 2016 | 32.28 | 32.86 | 32.18 | 32.72 | 280,913 | +0.16(+0.49%) |
Oct 12, 2016 | 32.09 | 32.60 | 31.99 | 32.56 | 157,906 | +0.61(+1.89%) |
Oct 11, 2016 | 32.51 | 32.51 | 31.80 | 31.95 | 237,106 | -0.54(-1.66%) |
Oct 10, 2016 | 32.40 | 32.90 | 32.40 | 32.49 | 163,114 | +0.11(+0.34%) |
Oct 07, 2016 | 32.53 | 32.55 | 32.00 | 32.38 | 249,805 | -0.20(-0.63%) |
Oct 06, 2016 | 32.32 | 32.67 | 32.08 | 32.59 | 199,106 | +0.10(+0.32%) |
Oct 05, 2016 | 33.14 | 33.18 | 32.16 | 32.49 | 543,360 | -0.55(-1.66%) |
Oct 04, 2016 | 33.49 | 33.58 | 32.60 | 33.03 | 251,439 | -0.35(-1.06%) |
Oct 03, 2016 | 33.14 | 33.41 | 32.65 | 33.39 | 387,380 | +0.05(+0.14%) |
Sep 30, 2016 | 32.99 | 33.71 | 32.99 | 33.34 | 827,388 | -0.98(-2.85%) |
Sep 29, 2016 | 34.16 | 34.43 | 34.03 | 34.32 | 241,634 | +0.20(+0.57%) |
Sep 28, 2016 | 34.12 | 34.29 | 33.92 | 34.12 | 305,268 | +0.00(+0.00%) |
Sep 27, 2016 | 34.02 | 34.16 | 33.84 | 34.12 | 230,589 | +0.22(+0.66%) |
Sep 26, 2016 | 33.62 | 34.02 | 33.49 | 33.90 | 324,328 | +0.05(+0.14%) |
Sep 23, 2016 | 33.40 | 34.03 | 33.15 | 33.85 | 326,452 | +0.44(+1.31%) |
Sep 22, 2016 | 32.96 | 33.51 | 32.96 | 33.42 | 192,508 | +0.59(+1.79%) |
Sep 21, 2016 | 32.74 | 32.94 | 32.20 | 32.83 | 449,449 | +0.08(+0.26%) |
Sep 20, 2016 | 33.84 | 33.84 | 32.53 | 32.75 | 259,957 | -1.10(-3.25%) |
Sep 19, 2016 | 33.43 | 33.85 | 33.28 | 33.85 | 278,802 | +0.43(+1.28%) |
Sep 16, 2016 | 33.82 | 33.82 | 32.95 | 33.42 | 310,636 | -0.20(-0.58%) |
Sep 15, 2016 | 33.08 | 33.79 | 32.98 | 33.61 | 216,981 | +0.55(+1.66%) |
Sep 14, 2016 | 33.51 | 33.51 | 32.95 | 33.06 | 222,698 | -0.47(-1.42%) |
Sep 13, 2016 | 33.92 | 33.92 | 33.45 | 33.54 | 255,518 | -0.46(-1.34%) |
Sep 12, 2016 | 33.48 | 34.05 | 33.48 | 33.99 | 249,800 | +0.54(+1.61%) |
Sep 09, 2016 | 34.09 | 34.09 | 33.43 | 33.45 | 273,498 | -0.91(-2.66%) |
Sep 08, 2016 | 34.25 | 34.89 | 34.24 | 34.37 | 262,319 | -0.14(-0.40%) |
Sep 07, 2016 | 35.35 | 35.35 | 34.40 | 34.51 | 550,422 | -0.93(-2.63%) |
Sep 06, 2016 | 35.66 | 35.78 | 35.25 | 35.44 | 386,887 | -0.52(-1.45%) |
Sep 02, 2016 | 35.55 | 35.96 | 35.96 | 35.96 | 356,043 | +0.75(+2.14%) |
Sep 01, 2016 | 35.67 | 35.79 | 34.57 | 35.20 | 556,300 | -0.33(-0.92%) |
Aug 31, 2016 | 36.03 | 36.42 | 35.48 | 35.53 | 500,539 | -0.86(-2.35%) |
Aug 30, 2016 | 36.01 | 36.90 | 35.67 | 36.39 | 831,483 | +0.33(+0.90%) |
Aug 29, 2016 | 41.12 | 41.12 | 34.61 | 36.06 | 3,315,736 | -5.95(-14.17%) |
Aug 26, 2016 | 41.99 | 42.44 | 41.69 | 42.01 | 134,597 | -0.08(-0.20%) |
Aug 25, 2016 | 42.37 | 42.37 | 41.65 | 42.10 | 165,992 | -0.47(-1.09%) |
Aug 24, 2016 | 42.43 | 42.56 | 41.95 | 42.56 | 194,353 | +0.42(+0.99%) |
Aug 23, 2016 | 42.24 | 42.32 | 41.82 | 42.14 | 205,992 | +0.20(+0.47%) |
Aug 22, 2016 | 41.12 | 42.03 | 40.83 | 41.95 | 272,934 | +0.48(+1.17%) |
Aug 19, 2016 | 40.84 | 41.78 | 40.23 | 41.46 | 294,700 | +0.51(+1.25%) |
Aug 18, 2016 | 39.61 | 41.04 | 39.61 | 40.95 | 292,325 | +0.91(+2.28%) |
Aug 17, 2016 | 39.65 | 40.13 | 39.42 | 40.04 | 376,126 | +0.20(+0.51%) |
Aug 16, 2016 | 40.33 | 40.33 | 39.77 | 39.84 | 260,933 | -0.73(-1.79%) |
Aug 15, 2016 | 40.91 | 41.32 | 40.45 | 40.56 | 263,849 | -0.14(-0.34%) |
Aug 12, 2016 | 40.78 | 40.91 | 39.65 | 40.70 | 831,480 | -0.21(-0.52%) |
Aug 11, 2016 | 43.45 | 43.68 | 40.76 | 40.92 | 413,154 | -2.26(-5.23%) |
Aug 10, 2016 | 42.90 | 43.47 | 42.83 | 43.17 | 219,642 | +0.45(+1.04%) |
Aug 09, 2016 | 43.89 | 43.89 | 41.94 | 42.73 | 478,875 | -1.52(-3.45%) |
Aug 08, 2016 | 44.73 | 44.88 | 44.00 | 44.25 | 191,144 | -0.19(-0.42%) |
Aug 05, 2016 | 44.40 | 44.77 | 44.12 | 44.44 | 180,221 | +0.20(+0.46%) |
Aug 04, 2016 | 44.29 | 44.62 | 43.93 | 44.23 | 120,307 | -0.19(-0.42%) |
Aug 03, 2016 | 44.17 | 44.43 | 43.56 | 44.42 | 123,060 | +0.14(+0.32%) |
Aug 02, 2016 | 45.02 | 45.02 | 44.16 | 44.28 | 108,720 | -1.04(-2.30%) |
Aug 01, 2016 | 45.59 | 45.59 | 45.07 | 45.32 | 120,457 | -0.20(-0.43%) |
Jul 29, 2016 | 44.98 | 45.82 | 44.76 | 45.52 | 216,527 | +0.65(+1.45%) |
Jul 28, 2016 | 44.64 | 45.04 | 44.57 | 44.87 | 127,119 | +0.02(+0.04%) |
Jul 27, 2016 | 45.22 | 45.22 | 44.31 | 44.85 | 207,687 | -0.38(-0.84%) |
Jul 26, 2016 | 45.14 | 45.59 | 45.10 | 45.23 | 166,951 | +0.05(+0.10%) |
Jul 25, 2016 | 45.55 | 46.48 | 44.91 | 45.18 | 198,477 | -0.28(-0.61%) |
Jul 22, 2016 | 44.53 | 45.74 | 44.41 | 45.46 | 178,778 | +0.79(+1.77%) |
Jul 21, 2016 | 44.69 | 44.82 | 44.37 | 44.67 | 170,951 | -0.14(-0.31%) |
Jul 20, 2016 | 45.14 | 45.26 | 44.69 | 44.81 | 125,457 | -0.05(-0.10%) |
Jul 19, 2016 | 45.04 | 45.07 | 44.62 | 44.86 | 134,748 | -0.06(-0.12%) |
Jul 18, 2016 | 44.62 | 45.28 | 44.16 | 44.91 | 225,481 | +0.26(+0.58%) |
Jul 15, 2016 | 45.64 | 45.87 | 44.60 | 44.65 | 242,350 | -0.73(-1.62%) |
Jul 14, 2016 | 45.68 | 46.15 | 45.37 | 45.39 | 215,886 | +0.10(+0.23%) |
Jul 13, 2016 | 45.44 | 45.60 | 45.09 | 45.28 | 234,691 | +0.15(+0.33%) |
Jul 12, 2016 | 45.34 | 45.51 | 44.31 | 45.14 | 298,263 | -0.22(-0.49%) |
Jul 11, 2016 | 45.01 | 45.72 | 44.95 | 45.36 | 264,606 | +0.42(+0.93%) |
Jul 08, 2016 | 44.16 | 45.06 | 44.04 | 44.94 | 322,576 | +0.90(+2.05%) |
Jul 07, 2016 | 43.30 | 44.05 | 43.29 | 44.04 | 270,633 | +0.56(+1.28%) |
Jul 05, 2016 | 44.99 | 46.20 | 43.36 | 43.48 | 378,730 | -1.02(-2.30%) |
Jul 01, 2016 | 43.87 | 44.50 | 44.50 | 44.50 | 531,044 | +0.94(+2.16%) |
Jun 30, 2016 | 42.26 | 43.64 | 41.84 | 43.56 | 602,740 | +1.65(+3.93%) |
Jun 29, 2016 | 41.92 | 42.24 | 41.79 | 41.92 | 876,140 | +0.25(+0.60%) |
Jun 28, 2016 | 42.60 | 42.60 | 41.41 | 41.67 | 457,581 | -42.46(-50.47%) |
Jun 27, 2016 | 84.03 | 84.71 | 82.77 | 84.13 | 891,276 | -0.33(-0.39%) |
Jun 24, 2016 | 83.00 | 85.69 | 81.19 | 84.45 | 564,025 | -0.76(-0.89%) |
Jun 23, 2016 | 85.81 | 86.46 | 84.55 | 85.21 | 197,096 | +0.20(+0.23%) |
Jun 22, 2016 | 85.87 | 87.65 | 84.96 | 85.02 | 276,780 | -0.85(-0.99%) |
Jun 21, 2016 | 86.07 | 86.07 | 83.94 | 85.86 | 201,815 | -0.12(-0.14%) |
Jun 20, 2016 | 85.05 | 86.65 | 84.40 | 85.99 | 150,031 | +1.91(+2.27%) |
Jun 17, 2016 | 85.53 | 85.97 | 83.09 | 84.08 | 170,748 | -1.37(-1.60%) |
Jun 16, 2016 | 83.79 | 85.46 | 83.33 | 85.45 | 186,420 | +1.63(+1.94%) |
Jun 15, 2016 | 85.41 | 85.53 | 83.73 | 83.82 | 126,105 | -1.30(-1.53%) |
Jun 14, 2016 | 83.29 | 85.20 | 82.49 | 85.12 | 177,622 | +1.74(+2.08%) |
Jun 13, 2016 | 83.49 | 84.24 | 83.13 | 83.38 | 106,186 | +0.18(+0.21%) |
Jun 10, 2016 | 84.81 | 85.18 | 83.01 | 83.21 | 147,447 | -2.32(-2.72%) |
Jun 09, 2016 | 85.15 | 85.73 | 84.02 | 85.53 | 168,099 | +0.65(+0.77%) |
Jun 08, 2016 | 83.96 | 85.20 | 83.67 | 84.88 | 142,572 | +0.55(+0.65%) |
Jun 07, 2016 | 80.68 | 85.08 | 80.48 | 84.33 | 461,762 | +4.26(+5.32%) |
Jun 06, 2016 | 80.58 | 80.69 | 79.65 | 80.07 | 116,884 | -0.25(-0.31%) |
Jun 03, 2016 | 80.88 | 80.88 | 79.86 | 80.32 | 141,424 | -0.54(-0.67%) |
Jun 02, 2016 | 79.90 | 80.88 | 79.00 | 80.86 | 139,710 | +1.24(+1.55%) |
Jun 01, 2016 | 78.52 | 80.20 | 78.52 | 79.63 | 177,208 | +0.03(+0.04%) |
May 31, 2016 | 80.61 | 81.02 | 79.23 | 79.60 | 142,268 | -0.54(-0.67%) |
May 27, 2016 | 79.72 | 80.14 | 80.14 | 80.14 | 190,173 | +0.59(+0.75%) |
May 26, 2016 | 78.19 | 80.07 | 78.19 | 79.54 | 158,210 | +1.65(+2.12%) |
May 25, 2016 | 78.26 | 78.86 | 76.39 | 77.89 | 82,163 | -0.03(-0.04%) |
May 24, 2016 | 76.45 | 78.45 | 75.98 | 77.92 | 119,669 | +1.59(+2.08%) |
May 23, 2016 | 77.05 | 78.38 | 76.04 | 76.33 | 81,587 | -0.67(-0.87%) |
May 20, 2016 | 76.39 | 78.52 | 76.05 | 77.00 | 120,729 | +1.09(+1.44%) |
May 19, 2016 | 76.14 | 76.83 | 75.08 | 75.90 | 100,894 | -0.46(-0.61%) |
May 18, 2016 | 74.74 | 76.65 | 74.37 | 76.36 | 199,314 | +0.99(+1.32%) |
May 17, 2016 | 78.46 | 78.68 | 74.99 | 75.37 | 285,666 | -3.15(-4.01%) |
May 16, 2016 | 78.29 | 79.08 | 78.03 | 78.52 | 205,627 | +0.59(+0.76%) |
May 13, 2016 | 78.93 | 79.46 | 77.32 | 77.92 | 196,023 | -1.50(-1.89%) |
May 12, 2016 | 76.46 | 79.47 | 76.30 | 79.43 | 382,518 | +3.25(+4.26%) |
May 11, 2016 | 76.98 | 77.94 | 76.04 | 76.18 | 252,986 | -0.64(-0.83%) |
May 10, 2016 | 80.57 | 81.65 | 76.18 | 76.82 | 278,271 | -3.55(-4.42%) |
May 09, 2016 | 79.57 | 80.58 | 79.06 | 80.37 | 230,167 | +1.14(+1.44%) |
May 06, 2016 | 78.08 | 79.41 | 77.51 | 79.23 | 142,954 | +1.10(+1.41%) |
May 05, 2016 | 78.73 | 79.30 | 77.20 | 78.13 | 208,283 | -0.86(-1.09%) |
May 04, 2016 | 77.69 | 79.45 | 77.01 | 78.99 | 196,774 | +0.70(+0.89%) |
May 03, 2016 | 78.45 | 78.83 | 77.36 | 78.29 | 198,677 | -0.08(-0.11%) |
May 02, 2016 | 76.15 | 78.99 | 76.15 | 78.38 | 188,366 | +2.61(+3.44%) |
Apr 29, 2016 | 75.89 | 76.39 | 74.82 | 75.77 | 151,716 | -0.60(-0.79%) |
Apr 28, 2016 | 76.12 | 77.24 | 73.94 | 76.37 | 200,478 | +0.19(+0.24%) |
Apr 27, 2016 | 73.73 | 76.33 | 73.48 | 76.19 | 155,879 | +2.25(+3.04%) |
Apr 26, 2016 | 73.84 | 74.30 | 73.16 | 73.94 | 109,454 | +0.22(+0.30%) |
Apr 25, 2016 | 71.22 | 73.79 | 71.18 | 73.72 | 156,280 | +2.52(+3.54%) |
Apr 22, 2016 | 70.47 | 71.73 | 70.40 | 71.20 | 191,362 | +0.19(+0.27%) |
Apr 21, 2016 | 74.20 | 74.31 | 70.87 | 71.00 | 249,398 | -2.90(-3.93%) |
Apr 20, 2016 | 74.14 | 75.15 | 73.59 | 73.91 | 127,098 | -0.04(-0.05%) |
Apr 19, 2016 | 75.16 | 75.16 | 73.57 | 73.94 | 140,184 | -1.29(-1.71%) |
Apr 18, 2016 | 73.26 | 75.52 | 73.17 | 75.23 | 70,103 | +1.82(+2.48%) |
Apr 15, 2016 | 73.76 | 74.20 | 73.09 | 73.41 | 168,123 | -0.74(-1.00%) |
Apr 14, 2016 | 73.76 | 74.96 | 73.30 | 74.16 | 107,259 | +0.46(+0.63%) |
Apr 13, 2016 | 72.66 | 74.15 | 72.61 | 73.69 | 173,648 | +1.24(+1.72%) |
Apr 12, 2016 | 72.38 | 73.28 | 71.96 | 72.45 | 85,470 | +0.12(+0.17%) |
Apr 11, 2016 | 74.90 | 74.90 | 72.29 | 72.33 | 104,912 | -2.38(-3.18%) |
Apr 08, 2016 | 72.76 | 74.93 | 71.91 | 74.70 | 109,150 | +2.39(+3.31%) |
Apr 07, 2016 | 73.38 | 73.71 | 72.03 | 72.31 | 201,644 | -1.55(-2.10%) |
Apr 06, 2016 | 73.31 | 74.22 | 72.38 | 73.86 | 156,275 | +0.58(+0.79%) |
Apr 05, 2016 | 74.32 | 74.53 | 73.08 | 73.28 | 117,467 | -1.33(-1.78%) |
Apr 04, 2016 | 77.35 | 77.35 | 74.12 | 74.61 | 196,270 | -2.56(-3.32%) |
Apr 01, 2016 | 76.36 | 77.66 | 75.37 | 77.17 | 194,578 | +1.49(+1.97%) |
Mar 31, 2016 | 76.02 | 76.43 | 75.30 | 75.68 | 130,453 | -0.68(-0.89%) |
Mar 30, 2016 | 72.75 | 76.46 | 72.75 | 76.36 | 179,369 | +3.47(+4.76%) |
Mar 29, 2016 | 71.74 | 72.96 | 71.47 | 72.89 | 265,143 | +1.22(+1.71%) |
Mar 28, 2016 | 72.06 | 72.06 | 71.10 | 71.66 | 166,525 | -0.48(-0.67%) |
Mar 24, 2016 | 72.98 | 72.14 | 72.14 | 72.14 | 352,414 | -0.75(-1.03%) |
Mar 23, 2016 | 72.89 | 73.99 | 72.62 | 72.89 | 185,201 | -0.75(-1.02%) |
Mar 22, 2016 | 74.74 | 75.34 | 73.22 | 73.65 | 229,877 | -1.35(-1.81%) |
Mar 21, 2016 | 76.46 | 76.46 | 73.97 | 75.00 | 227,251 | -0.97(-1.28%) |
Mar 18, 2016 | 77.68 | 78.71 | 75.92 | 75.98 | 322,504 | -1.22(-1.57%) |
Mar 17, 2016 | 74.91 | 77.52 | 73.94 | 77.19 | 291,798 | +2.25(+3.00%) |
Mar 16, 2016 | 72.44 | 75.34 | 72.44 | 74.95 | 282,535 | +2.13(+2.93%) |
Mar 15, 2016 | 73.01 | 73.95 | 72.60 | 72.81 | 251,758 | -0.24(-0.33%) |
Mar 14, 2016 | 70.63 | 73.29 | 70.38 | 73.05 | 298,252 | +2.44(+3.46%) |
Mar 11, 2016 | 70.51 | 70.72 | 68.97 | 70.61 | 268,297 | +0.64(+0.91%) |
Mar 10, 2016 | 70.76 | 71.63 | 68.93 | 69.97 | 149,885 | -0.41(-0.58%) |
Mar 09, 2016 | 69.70 | 71.07 | 68.96 | 70.38 | 281,588 | +1.06(+1.53%) |
Mar 08, 2016 | 69.59 | 71.73 | 69.01 | 69.32 | 178,710 | -0.38(-0.54%) |
Mar 07, 2016 | 69.69 | 70.18 | 68.68 | 69.70 | 246,543 | +0.02(+0.03%) |
Mar 04, 2016 | 68.15 | 71.32 | 68.15 | 69.68 | 252,780 | +1.09(+1.59%) |
Mar 03, 2016 | 66.92 | 68.72 | 66.21 | 68.59 | 266,979 | +1.94(+2.92%) |
Mar 02, 2016 | 67.27 | 67.70 | 66.20 | 66.65 | 257,670 | -0.45(-0.68%) |
Mar 01, 2016 | 68.73 | 68.99 | 65.46 | 67.10 | 312,420 | -1.07(-1.58%) |
Feb 29, 2016 | 66.71 | 68.85 | 64.64 | 68.17 | 309,854 | +0.90(+1.33%) |
Feb 26, 2016 | 68.10 | 69.73 | 63.36 | 67.28 | 398,002 | -0.89(-1.30%) |
Feb 25, 2016 | 69.43 | 69.44 | 66.31 | 68.16 | 306,222 | -1.81(-2.58%) |
Feb 24, 2016 | 70.27 | 71.96 | 69.41 | 69.97 | 171,323 | -0.66(-0.93%) |
Feb 23, 2016 | 68.82 | 71.35 | 68.57 | 70.63 | 222,328 | +1.67(+2.42%) |
Feb 22, 2016 | 72.12 | 72.36 | 68.79 | 68.96 | 244,505 | -2.53(-3.54%) |
Feb 19, 2016 | 70.63 | 72.75 | 70.52 | 71.49 | 139,730 | +0.76(+1.07%) |
Feb 18, 2016 | 68.93 | 71.61 | 68.40 | 70.73 | 204,708 | +2.15(+3.13%) |
Feb 17, 2016 | 67.89 | 70.41 | 67.20 | 68.58 | 264,202 | +0.69(+1.02%) |
Feb 16, 2016 | 68.33 | 68.51 | 64.57 | 67.89 | 429,667 | -0.67(-0.97%) |
Feb 12, 2016 | 70.22 | 68.55 | 68.55 | 68.55 | 351,657 | -1.56(-2.23%) |
Feb 11, 2016 | 68.29 | 71.13 | 67.92 | 70.12 | 131,273 | +0.80(+1.15%) |
Feb 10, 2016 | 69.48 | 70.35 | 68.00 | 69.32 | 220,512 | +0.09(+0.13%) |
Feb 09, 2016 | 69.97 | 70.74 | 67.14 | 69.23 | 203,252 | -1.70(-2.40%) |
Feb 08, 2016 | 66.78 | 71.35 | 66.15 | 70.93 | 213,118 | +3.57(+5.31%) |
Feb 05, 2016 | 70.27 | 71.46 | 66.77 | 67.36 | 223,198 | -2.95(-4.20%) |
Feb 04, 2016 | 69.91 | 71.41 | 69.26 | 70.31 | 134,007 | +0.37(+0.53%) |
Feb 03, 2016 | 72.59 | 73.11 | 68.85 | 69.94 | 173,029 | -1.96(-2.73%) |
Feb 02, 2016 | 73.14 | 74.50 | 71.82 | 71.91 | 154,155 | -1.77(-2.40%) |
Feb 01, 2016 | 74.67 | 74.83 | 73.08 | 73.67 | 252,820 | -1.59(-2.12%) |
Jan 29, 2016 | 73.08 | 75.36 | 70.92 | 75.27 | 323,390 | +2.31(+3.16%) |
Jan 28, 2016 | 71.71 | 74.33 | 71.21 | 72.96 | 144,829 | +2.01(+2.83%) |
Jan 27, 2016 | 73.66 | 75.22 | 70.76 | 70.95 | 181,766 | -3.19(-4.30%) |
Jan 26, 2016 | 71.87 | 74.39 | 71.77 | 74.14 | 233,396 | +1.90(+2.63%) |
Jan 25, 2016 | 71.85 | 73.67 | 71.56 | 72.24 | 203,982 | +0.49(+0.68%) |
Jan 22, 2016 | 70.45 | 72.34 | 70.40 | 71.75 | 228,191 | +1.99(+2.85%) |
Jan 21, 2016 | 71.09 | 71.55 | 69.52 | 69.76 | 229,612 | -0.99(-1.40%) |
Jan 20, 2016 | 71.45 | 71.51 | 67.60 | 70.75 | 216,067 | -1.77(-2.44%) |
Jan 19, 2016 | 71.80 | 73.78 | 71.22 | 72.52 | 246,004 | +1.59(+2.25%) |
Jan 15, 2016 | 67.77 | 70.92 | 70.92 | 70.92 | 447,131 | +1.39(+2.00%) |
Jan 14, 2016 | 69.73 | 70.89 | 68.73 | 69.54 | 245,742 | +0.32(+0.47%) |
Jan 13, 2016 | 71.63 | 73.64 | 68.98 | 69.21 | 175,972 | -2.00(-2.81%) |
Jan 12, 2016 | 69.97 | 71.24 | 69.52 | 71.21 | 200,458 | +1.63(+2.34%) |
Jan 11, 2016 | 69.54 | 70.29 | 68.14 | 69.58 | 183,277 | +0.37(+0.54%) |
Jan 08, 2016 | 71.60 | 72.54 | 69.16 | 69.21 | 215,561 | -2.16(-3.02%) |
Jan 07, 2016 | 71.39 | 72.15 | 69.63 | 71.37 | 288,895 | -2.71(-3.66%) |
Jan 06, 2016 | 72.41 | 74.37 | 72.41 | 74.08 | 200,360 | +0.45(+0.62%) |
Jan 05, 2016 | 73.03 | 74.87 | 72.36 | 73.63 | 262,236 | +0.96(+1.33%) |
Jan 04, 2016 | 74.68 | 75.69 | 72.23 | 72.66 | 289,901 | -3.20(-4.22%) |
Dec 31, 2015 | 77.92 | 75.87 | 75.87 | 75.87 | 508,045 | -2.20(-2.82%) |
Dec 30, 2015 | 78.91 | 79.34 | 76.87 | 78.07 | 167,164 | -1.12(-1.41%) |
Dec 29, 2015 | 80.01 | 80.97 | 78.97 | 79.19 | 120,520 | -0.28(-0.35%) |
Dec 28, 2015 | 77.76 | 79.56 | 77.45 | 79.47 | 107,720 | +1.28(+1.63%) |
Dec 24, 2015 | 77.91 | 78.19 | 78.19 | 78.19 | 167,620 | +0.90(+1.16%) |
Dec 23, 2015 | 75.63 | 77.79 | 75.63 | 77.29 | 168,279 | +1.93(+2.56%) |
Dec 22, 2015 | 75.21 | 75.81 | 74.14 | 75.37 | 192,706 | +0.37(+0.49%) |
Dec 21, 2015 | 76.61 | 76.61 | 73.76 | 75.00 | 198,994 | -0.89(-1.17%) |
Dec 18, 2015 | 83.41 | 84.44 | 75.70 | 75.89 | 841,233 | -8.00(-9.54%) |
Dec 17, 2015 | 84.03 | 84.97 | 82.61 | 83.89 | 287,768 | +0.42(+0.50%) |
Dec 16, 2015 | 81.95 | 83.61 | 81.40 | 83.47 | 162,327 | +2.08(+2.56%) |
Dec 15, 2015 | 81.39 | 81.83 | 79.92 | 81.39 | 156,079 | +0.60(+0.75%) |
Dec 14, 2015 | 79.95 | 82.34 | 79.95 | 80.78 | 230,887 | +0.18(+0.22%) |
Dec 11, 2015 | 79.89 | 82.20 | 79.87 | 80.61 | 142,180 | -0.64(-0.79%) |
Dec 10, 2015 | 80.57 | 82.53 | 79.61 | 81.25 | 192,504 | +0.68(+0.84%) |
Dec 09, 2015 | 80.76 | 82.58 | 80.21 | 80.57 | 166,053 | -0.32(-0.40%) |
Dec 08, 2015 | 79.70 | 81.36 | 79.36 | 80.90 | 178,747 | +0.40(+0.49%) |
Dec 07, 2015 | 81.24 | 82.25 | 80.06 | 80.50 | 227,638 | -0.58(-0.72%) |
Dec 04, 2015 | 77.66 | 81.27 | 77.66 | 81.08 | 168,445 | +3.31(+4.25%) |
Dec 03, 2015 | 78.06 | 79.65 | 77.43 | 77.78 | 419,530 | +0.23(+0.30%) |
Dec 02, 2015 | 79.15 | 79.61 | 77.38 | 77.54 | 171,227 | -1.52(-1.92%) |