Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 45.78 | 46.27 | 43.49 | 43.76 | 1,788,504 | -2.51(-5.42%) |
Nov 29, 2016 | 46.03 | 47.40 | 45.57 | 46.27 | 1,379,235 | +0.52(+1.14%) |
Nov 28, 2016 | 45.56 | 46.19 | 44.90 | 45.75 | 1,374,767 | -0.26(-0.57%) |
Nov 25, 2016 | 45.59 | 46.09 | 44.68 | 46.01 | 510,396 | +0.62(+1.37%) |
Nov 23, 2016 | 45.39 | 45.39 | 45.39 | 0 | +1.78(+4.08%) | |
Nov 22, 2016 | 45.80 | 46.31 | 43.20 | 43.61 | 1,731,121 | -2.16(-4.72%) |
Nov 21, 2016 | 45.17 | 46.19 | 44.50 | 45.77 | 1,295,534 | +0.65(+1.44%) |
Nov 18, 2016 | 46.23 | 46.96 | 44.88 | 45.12 | 1,628,183 | -1.28(-2.76%) |
Nov 17, 2016 | 45.01 | 46.50 | 44.27 | 46.40 | 1,884,788 | +0.83(+1.82%) |
Nov 16, 2016 | 47.56 | 48.48 | 45.52 | 45.57 | 2,725,131 | -2.59(-5.38%) |
Nov 15, 2016 | 47.07 | 48.60 | 45.76 | 48.16 | 2,521,754 | +0.67(+1.41%) |
Nov 14, 2016 | 42.80 | 48.24 | 42.77 | 47.49 | 4,289,816 | +4.92(+11.56%) |
Nov 11, 2016 | 40.25 | 42.75 | 39.50 | 42.57 | 2,375,346 | +1.62(+3.96%) |
Nov 10, 2016 | 38.95 | 43.00 | 38.61 | 40.95 | 8,026,046 | +2.57(+6.70%) |
Nov 09, 2016 | 32.87 | 40.39 | 32.65 | 38.38 | 11,198,874 | +6.92(+22.00%) |
Nov 08, 2016 | 31.95 | 32.19 | 30.28 | 31.46 | 4,426,851 | -0.66(-2.05%) |
Nov 07, 2016 | 33.61 | 34.77 | 31.45 | 32.12 | 11,746,865 | +4.99(+18.39%) |
Nov 04, 2016 | 27.00 | 27.79 | 26.70 | 27.13 | 3,064,680 | +0.13(+0.48%) |
Nov 03, 2016 | 27.00 | 27.51 | 26.94 | 27.00 | 2,997,127 | +0.00(+0.00%) |
Nov 02, 2016 | 26.00 | 27.23 | 24.58 | 27.00 | 4,769,209 | -0.32(-1.17%) |
Nov 01, 2016 | 26.25 | 27.45 | 25.97 | 27.32 | 2,050,550 | +1.34(+5.16%) |
Oct 31, 2016 | 26.28 | 26.35 | 25.59 | 25.98 | 1,569,921 | -0.11(-0.42%) |
Oct 28, 2016 | 26.00 | 26.81 | 25.19 | 26.09 | 1,806,593 | +0.40(+1.56%) |
Oct 27, 2016 | 27.36 | 27.90 | 25.63 | 25.69 | 2,314,120 | -1.53(-5.62%) |
Oct 26, 2016 | 27.26 | 28.30 | 27.06 | 27.22 | 1,365,315 | +0.06(+0.22%) |
Oct 25, 2016 | 27.72 | 27.98 | 26.62 | 27.16 | 1,526,257 | -0.49(-1.77%) |
Oct 24, 2016 | 28.22 | 28.40 | 27.52 | 27.65 | 1,082,719 | -0.42(-1.50%) |
Oct 21, 2016 | 28.32 | 28.50 | 27.85 | 28.07 | 921,532 | -0.52(-1.82%) |
Oct 20, 2016 | 27.77 | 28.99 | 27.72 | 28.59 | 1,176,691 | +0.77(+2.77%) |
Oct 19, 2016 | 28.63 | 28.73 | 27.77 | 27.82 | 1,061,172 | -0.80(-2.80%) |
Oct 18, 2016 | 29.25 | 29.79 | 28.52 | 28.62 | 1,155,535 | -0.25(-0.87%) |
Oct 17, 2016 | 29.27 | 29.41 | 28.39 | 28.87 | 1,254,823 | -0.13(-0.45%) |
Oct 14, 2016 | 30.26 | 30.48 | 28.69 | 29.00 | 2,126,109 | -1.10(-3.65%) |
Oct 13, 2016 | 30.29 | 30.82 | 29.47 | 30.10 | 1,897,720 | -0.55(-1.79%) |
Oct 12, 2016 | 32.33 | 32.66 | 30.51 | 30.65 | 1,526,831 | -1.68(-5.20%) |
Oct 11, 2016 | 33.99 | 34.40 | 32.01 | 32.33 | 1,456,657 | -1.99(-5.80%) |
Oct 10, 2016 | 34.81 | 34.94 | 33.95 | 34.32 | 1,115,647 | +0.06(+0.18%) |
Oct 07, 2016 | 34.51 | 35.05 | 33.30 | 34.26 | 1,836,847 | +0.00(+0.00%) |
Oct 06, 2016 | 36.30 | 36.30 | 33.12 | 34.26 | 3,270,312 | -2.12(-5.83%) |
Oct 05, 2016 | 35.66 | 36.65 | 35.52 | 36.38 | 1,366,664 | +0.72(+2.02%) |
Oct 04, 2016 | 36.21 | 36.53 | 35.37 | 35.66 | 937,420 | -0.37(-1.03%) |
Oct 03, 2016 | 36.61 | 36.77 | 35.18 | 36.03 | 1,183,575 | -0.61(-1.66%) |
Sep 30, 2016 | 35.67 | 37.04 | 35.27 | 36.64 | 1,675,529 | +1.07(+3.01%) |
Sep 29, 2016 | 36.42 | 36.61 | 35.48 | 35.57 | 1,246,059 | -0.63(-1.74%) |
Sep 28, 2016 | 36.80 | 36.99 | 35.17 | 36.20 | 1,480,912 | -0.52(-1.42%) |
Sep 27, 2016 | 35.00 | 36.79 | 34.57 | 36.72 | 1,634,334 | +1.84(+5.28%) |
Sep 26, 2016 | 34.89 | 35.30 | 34.45 | 34.88 | 1,165,764 | -0.24(-0.68%) |
Sep 23, 2016 | 34.77 | 35.69 | 34.41 | 35.12 | 1,581,577 | +0.10(+0.29%) |
Sep 22, 2016 | 35.81 | 35.99 | 34.02 | 35.02 | 1,846,323 | -0.36(-1.02%) |
Sep 21, 2016 | 34.05 | 35.73 | 34.01 | 35.38 | 3,099,416 | +1.37(+4.03%) |
Sep 20, 2016 | 31.80 | 34.12 | 31.80 | 34.01 | 2,735,257 | +2.37(+7.49%) |
Sep 19, 2016 | 32.06 | 32.54 | 31.27 | 31.64 | 1,258,264 | -0.11(-0.35%) |
Sep 16, 2016 | 30.64 | 32.20 | 30.54 | 31.75 | 2,321,329 | +0.89(+2.88%) |
Sep 15, 2016 | 30.51 | 31.07 | 30.33 | 30.86 | 1,413,424 | +0.40(+1.31%) |
Sep 14, 2016 | 29.53 | 30.55 | 29.49 | 30.46 | 1,108,576 | +1.04(+3.54%) |
Sep 13, 2016 | 29.70 | 30.03 | 28.85 | 29.42 | 1,222,144 | -0.60(-2.00%) |
Sep 12, 2016 | 28.89 | 30.06 | 28.70 | 30.02 | 1,253,226 | +1.01(+3.48%) |
Sep 09, 2016 | 30.35 | 30.55 | 29.00 | 29.01 | 1,691,133 | -1.82(-5.90%) |
Sep 08, 2016 | 30.10 | 31.12 | 29.77 | 30.83 | 2,286,593 | +0.72(+2.39%) |
Sep 07, 2016 | 29.33 | 31.49 | 29.00 | 30.11 | 2,048,818 | +0.74(+2.52%) |
Sep 06, 2016 | 29.55 | 29.85 | 28.92 | 29.37 | 1,646,868 | -0.09(-0.31%) |
Sep 02, 2016 | 30.11 | 29.46 | 29.46 | 29.46 | 1,600,900 | -0.58(-1.93%) |
Sep 01, 2016 | 29.72 | 30.21 | 29.31 | 30.04 | 1,621,132 | +0.39(+1.32%) |
Aug 31, 2016 | 29.69 | 30.72 | 29.32 | 29.65 | 5,770,480 | -0.04(-0.13%) |
Aug 30, 2016 | 30.25 | 30.81 | 29.62 | 29.69 | 1,567,458 | -0.63(-2.08%) |
Aug 29, 2016 | 30.86 | 30.90 | 30.05 | 30.32 | 1,429,285 | -0.58(-1.88%) |
Aug 26, 2016 | 30.23 | 31.21 | 30.14 | 30.90 | 1,873,671 | +0.53(+1.75%) |
Aug 25, 2016 | 31.49 | 32.09 | 29.80 | 30.37 | 2,868,184 | -1.27(-4.01%) |
Aug 24, 2016 | 33.75 | 34.91 | 31.41 | 31.64 | 2,837,245 | -2.07(-6.14%) |
Aug 23, 2016 | 34.17 | 34.26 | 33.32 | 33.71 | 1,065,659 | -0.16(-0.47%) |
Aug 22, 2016 | 33.66 | 34.17 | 33.20 | 33.87 | 1,879,944 | +0.48(+1.44%) |
Aug 19, 2016 | 34.17 | 34.39 | 33.17 | 33.39 | 1,431,426 | -1.08(-3.13%) |
Aug 18, 2016 | 34.35 | 34.58 | 33.90 | 34.47 | 1,115,280 | +0.13(+0.38%) |
Aug 17, 2016 | 34.09 | 34.81 | 33.95 | 34.34 | 1,811,863 | +0.38(+1.12%) |
Aug 16, 2016 | 35.40 | 35.48 | 33.78 | 33.96 | 1,645,445 | -1.49(-4.20%) |
Aug 15, 2016 | 35.05 | 36.02 | 34.86 | 35.45 | 1,608,667 | +0.42(+1.20%) |
Aug 12, 2016 | 35.78 | 35.78 | 34.71 | 35.03 | 2,412,393 | -0.87(-2.42%) |
Aug 11, 2016 | 36.08 | 36.50 | 34.94 | 35.90 | 1,588,418 | -0.06(-0.17%) |
Aug 10, 2016 | 36.31 | 37.15 | 35.75 | 35.96 | 1,649,911 | -0.37(-1.02%) |
Aug 09, 2016 | 36.66 | 37.49 | 36.00 | 36.33 | 2,087,664 | +0.42(+1.17%) |
Aug 08, 2016 | 36.31 | 37.54 | 35.83 | 35.91 | 2,063,756 | -0.21(-0.58%) |
Aug 05, 2016 | 36.50 | 36.97 | 35.26 | 36.12 | 2,809,030 | -0.51(-1.39%) |
Aug 04, 2016 | 37.70 | 38.52 | 36.53 | 36.63 | 1,882,543 | -1.10(-2.92%) |
Aug 03, 2016 | 37.14 | 38.01 | 36.40 | 37.73 | 2,481,893 | -0.01(-0.03%) |
Aug 02, 2016 | 38.27 | 40.20 | 35.50 | 37.74 | 11,366,671 | -0.27(-0.71%) |
Aug 01, 2016 | 37.16 | 40.82 | 35.36 | 38.01 | 21,086,128 | +8.82(+30.22%) |
Jul 29, 2016 | 28.69 | 29.32 | 28.35 | 29.19 | 873,641 | +0.35(+1.21%) |
Jul 28, 2016 | 29.07 | 29.30 | 28.24 | 28.84 | 810,418 | -0.34(-1.17%) |
Jul 27, 2016 | 28.36 | 29.27 | 28.07 | 29.18 | 1,246,867 | +0.99(+3.51%) |
Jul 26, 2016 | 28.27 | 28.77 | 27.86 | 28.19 | 1,184,119 | -0.19(-0.67%) |
Jul 25, 2016 | 27.85 | 28.45 | 27.62 | 28.38 | 1,264,404 | +0.54(+1.94%) |
Jul 22, 2016 | 27.90 | 28.32 | 27.47 | 27.84 | 1,644,541 | +0.09(+0.32%) |
Jul 21, 2016 | 27.64 | 28.73 | 27.41 | 27.75 | 1,858,835 | +0.47(+1.72%) |
Jul 20, 2016 | 26.84 | 27.60 | 26.83 | 27.28 | 1,919,565 | +0.62(+2.33%) |
Jul 19, 2016 | 28.00 | 28.25 | 26.30 | 26.66 | 2,417,806 | -1.03(-3.72%) |
Jul 18, 2016 | 27.35 | 28.70 | 26.63 | 27.69 | 3,341,534 | +0.41(+1.50%) |
Jul 15, 2016 | 24.59 | 27.53 | 24.34 | 27.28 | 5,538,207 | +2.76(+11.26%) |
Jul 14, 2016 | 24.84 | 24.94 | 23.90 | 24.52 | 2,324,725 | -0.16(-0.65%) |
Jul 13, 2016 | 25.72 | 26.29 | 24.60 | 24.68 | 1,902,008 | -0.81(-3.18%) |
Jul 12, 2016 | 25.50 | 26.05 | 25.30 | 25.49 | 1,502,360 | +0.21(+0.83%) |
Jul 11, 2016 | 25.65 | 25.88 | 25.11 | 25.28 | 1,526,895 | -0.08(-0.32%) |
Jul 08, 2016 | 25.15 | 25.76 | 25.14 | 25.36 | 1,119,845 | +0.22(+0.88%) |
Jul 07, 2016 | 25.26 | 25.90 | 24.50 | 25.14 | 1,407,181 | +0.66(+2.70%) |
Jul 05, 2016 | 24.40 | 24.62 | 23.94 | 24.48 | 1,468,812 | +0.06(+0.25%) |
Jul 01, 2016 | 23.31 | 24.42 | 24.42 | 24.42 | 1,928,700 | +1.13(+4.85%) |
Jun 30, 2016 | 23.16 | 23.59 | 22.57 | 23.29 | 2,026,945 | +0.14(+0.60%) |
Jun 29, 2016 | 22.77 | 23.35 | 22.38 | 23.15 | 1,695,759 | +0.66(+2.93%) |
Jun 28, 2016 | 21.06 | 22.57 | 21.05 | 22.49 | 2,376,723 | +1.87(+9.07%) |
Jun 27, 2016 | 21.75 | 22.04 | 20.49 | 20.62 | 2,241,647 | -1.35(-6.14%) |
Jun 24, 2016 | 22.35 | 23.46 | 21.93 | 21.97 | 2,528,122 | -1.63(-6.91%) |
Jun 23, 2016 | 22.82 | 23.61 | 22.47 | 23.60 | 1,453,229 | +1.01(+4.47%) |
Jun 22, 2016 | 22.33 | 23.67 | 22.05 | 22.59 | 1,924,743 | +0.18(+0.80%) |
Jun 21, 2016 | 23.17 | 23.17 | 21.85 | 22.41 | 1,906,828 | -0.63(-2.73%) |
Jun 20, 2016 | 22.76 | 23.25 | 22.26 | 23.04 | 1,654,627 | +0.58(+2.58%) |
Jun 17, 2016 | 23.29 | 23.58 | 22.38 | 22.46 | 3,657,893 | -0.86(-3.69%) |
Jun 16, 2016 | 22.82 | 23.39 | 22.22 | 23.32 | 1,729,596 | +0.46(+2.01%) |
Jun 15, 2016 | 22.54 | 23.49 | 22.53 | 22.86 | 2,155,606 | +0.51(+2.28%) |
Jun 14, 2016 | 21.40 | 22.54 | 21.30 | 22.35 | 3,037,541 | +0.88(+4.10%) |
Jun 13, 2016 | 21.49 | 22.45 | 21.30 | 21.47 | 2,275,252 | -0.28(-1.29%) |
Jun 10, 2016 | 21.10 | 22.07 | 20.72 | 21.75 | 2,656,840 | +0.30(+1.40%) |
Jun 09, 2016 | 21.42 | 21.68 | 20.85 | 21.45 | 3,042,780 | -0.12(-0.56%) |
Jun 08, 2016 | 22.69 | 22.70 | 21.38 | 21.57 | 3,431,581 | -0.76(-3.40%) |
Jun 07, 2016 | 24.20 | 24.20 | 22.32 | 22.33 | 3,417,901 | -1.96(-8.07%) |
Jun 06, 2016 | 23.12 | 24.37 | 22.25 | 24.29 | 3,256,492 | +1.33(+5.79%) |
Jun 03, 2016 | 23.57 | 24.12 | 22.52 | 22.96 | 3,571,208 | -0.79(-3.33%) |
Jun 02, 2016 | 22.55 | 23.94 | 22.06 | 23.75 | 3,112,813 | +1.23(+5.46%) |
Jun 01, 2016 | 22.57 | 23.00 | 22.20 | 22.52 | 3,429,565 | -0.17(-0.75%) |
May 31, 2016 | 22.29 | 23.18 | 21.71 | 22.69 | 5,906,811 | +0.69(+3.11%) |
May 27, 2016 | 20.18 | 22.00 | 22.00 | 22.00 | 9,167,100 | +0.64(+3.02%) |
May 26, 2016 | 26.80 | 26.81 | 21.09 | 21.36 | 27,195,512 | -13.90(-39.42%) |
May 25, 2016 | 33.69 | 35.84 | 33.60 | 35.26 | 2,051,100 | +1.89(+5.66%) |
May 24, 2016 | 34.31 | 34.85 | 33.07 | 33.37 | 1,969,736 | -0.71(-2.08%) |
May 23, 2016 | 33.35 | 34.80 | 33.35 | 34.08 | 1,366,860 | +0.49(+1.46%) |
May 20, 2016 | 33.06 | 34.48 | 32.98 | 33.59 | 1,209,852 | +0.80(+2.44%) |
May 19, 2016 | 33.35 | 34.42 | 32.27 | 32.79 | 950,786 | -0.70(-2.09%) |
May 18, 2016 | 32.49 | 34.35 | 32.49 | 33.49 | 1,191,220 | +0.90(+2.76%) |
May 17, 2016 | 32.48 | 33.48 | 32.17 | 32.59 | 1,308,480 | -0.04(-0.12%) |
May 16, 2016 | 31.49 | 32.92 | 31.49 | 32.63 | 1,771,771 | +1.21(+3.85%) |
May 13, 2016 | 30.23 | 31.95 | 30.20 | 31.42 | 1,188,928 | +0.93(+3.05%) |
May 12, 2016 | 33.09 | 33.43 | 30.01 | 30.49 | 2,462,103 | -2.44(-7.41%) |
May 11, 2016 | 33.94 | 35.08 | 32.89 | 32.93 | 1,583,181 | -1.18(-3.46%) |
May 10, 2016 | 34.50 | 34.54 | 33.56 | 34.11 | 1,478,344 | -0.27(-0.79%) |
May 09, 2016 | 34.01 | 34.79 | 33.90 | 34.38 | 1,349,743 | +0.37(+1.09%) |
May 06, 2016 | 34.53 | 35.40 | 33.37 | 34.01 | 1,249,378 | -0.90(-2.58%) |
May 05, 2016 | 35.52 | 35.66 | 33.75 | 34.91 | 2,104,437 | -0.34(-0.96%) |
May 04, 2016 | 38.32 | 38.54 | 34.53 | 35.25 | 2,952,019 | -2.97(-7.77%) |
May 03, 2016 | 39.59 | 39.97 | 38.05 | 38.22 | 1,272,565 | -2.18(-5.40%) |
May 02, 2016 | 40.86 | 41.17 | 38.73 | 40.40 | 1,342,588 | -0.57(-1.39%) |
Apr 29, 2016 | 41.07 | 42.45 | 40.73 | 40.97 | 1,175,222 | -0.02(-0.05%) |
Apr 28, 2016 | 41.38 | 42.68 | 40.71 | 40.99 | 863,147 | -0.38(-0.92%) |
Apr 27, 2016 | 41.68 | 42.20 | 40.60 | 41.37 | 1,001,707 | -0.63(-1.50%) |
Apr 26, 2016 | 43.02 | 43.15 | 41.20 | 42.00 | 1,760,259 | -1.08(-2.51%) |
Apr 25, 2016 | 43.42 | 44.16 | 42.95 | 43.08 | 921,601 | -0.36(-0.83%) |
Apr 22, 2016 | 43.74 | 44.40 | 42.65 | 43.44 | 798,702 | -0.34(-0.78%) |
Apr 21, 2016 | 43.61 | 44.35 | 42.69 | 43.78 | 1,538,526 | +0.16(+0.37%) |
Apr 20, 2016 | 42.55 | 44.49 | 41.77 | 43.62 | 1,273,919 | +1.11(+2.61%) |
Apr 19, 2016 | 43.25 | 43.38 | 41.75 | 42.51 | 842,398 | -0.81(-1.87%) |
Apr 18, 2016 | 42.11 | 43.66 | 42.11 | 43.32 | 748,262 | +0.84(+1.98%) |
Apr 15, 2016 | 42.67 | 42.72 | 41.44 | 42.48 | 973,249 | -0.22(-0.52%) |
Apr 14, 2016 | 42.60 | 43.35 | 41.74 | 42.70 | 826,143 | +0.09(+0.21%) |
Apr 13, 2016 | 41.00 | 42.81 | 40.83 | 42.61 | 1,473,804 | +2.04(+5.03%) |
Apr 12, 2016 | 40.68 | 41.00 | 39.53 | 40.57 | 1,368,423 | -0.10(-0.25%) |
Apr 11, 2016 | 40.34 | 41.47 | 39.87 | 40.67 | 1,334,075 | +0.28(+0.69%) |
Apr 08, 2016 | 42.41 | 42.50 | 40.02 | 40.39 | 1,602,101 | -1.01(-2.44%) |
Apr 07, 2016 | 42.50 | 44.15 | 40.33 | 41.40 | 6,474,259 | -5.13(-11.03%) |
Apr 06, 2016 | 42.50 | 46.75 | 42.30 | 46.53 | 2,213,923 | +3.97(+9.33%) |
Apr 05, 2016 | 41.79 | 43.39 | 41.50 | 42.56 | 1,824,612 | +0.30(+0.71%) |
Apr 04, 2016 | 41.09 | 43.69 | 41.09 | 42.26 | 1,782,520 | +1.24(+3.02%) |
Apr 01, 2016 | 40.43 | 41.75 | 39.61 | 41.02 | 1,745,064 | +0.52(+1.28%) |
Mar 31, 2016 | 39.20 | 41.32 | 38.67 | 40.50 | 1,559,514 | +1.87(+4.84%) |
Mar 30, 2016 | 39.67 | 41.05 | 38.26 | 38.63 | 2,231,282 | -0.33(-0.85%) |
Mar 29, 2016 | 38.28 | 39.05 | 36.50 | 38.96 | 2,331,085 | +0.65(+1.70%) |
Mar 28, 2016 | 40.87 | 41.50 | 38.07 | 38.31 | 2,414,873 | -3.31(-7.95%) |
Mar 24, 2016 | 40.00 | 41.62 | 41.62 | 41.62 | 2,057,300 | +1.82(+4.57%) |
Mar 23, 2016 | 45.40 | 46.05 | 39.77 | 39.80 | 5,174,814 | -1.95(-4.67%) |
Mar 22, 2016 | 40.34 | 42.93 | 40.15 | 41.75 | 1,470,637 | +1.12(+2.76%) |
Mar 21, 2016 | 38.54 | 41.28 | 38.50 | 40.63 | 1,773,291 | +1.98(+5.12%) |
Mar 18, 2016 | 37.60 | 39.91 | 36.27 | 38.65 | 2,890,865 | +1.71(+4.63%) |
Mar 17, 2016 | 36.66 | 37.19 | 34.77 | 36.94 | 2,157,198 | +0.06(+0.16%) |
Mar 16, 2016 | 36.07 | 38.39 | 36.01 | 36.88 | 1,579,888 | +0.37(+1.01%) |
Mar 15, 2016 | 40.50 | 40.50 | 36.09 | 36.51 | 2,040,096 | -3.83(-9.49%) |
Mar 14, 2016 | 39.09 | 40.86 | 38.72 | 40.34 | 1,461,867 | +1.27(+3.25%) |
Mar 11, 2016 | 37.41 | 39.45 | 37.05 | 39.07 | 1,140,380 | +1.99(+5.37%) |
Mar 10, 2016 | 38.57 | 39.34 | 35.79 | 37.08 | 1,463,822 | -0.92(-2.42%) |
Mar 09, 2016 | 40.09 | 40.09 | 37.32 | 38.00 | 1,615,070 | -1.29(-3.28%) |
Mar 08, 2016 | 41.61 | 41.86 | 38.85 | 39.29 | 1,476,628 | -2.20(-5.30%) |
Mar 07, 2016 | 39.74 | 43.00 | 39.37 | 41.49 | 1,412,507 | +1.68(+4.22%) |
Mar 04, 2016 | 37.74 | 39.29 | 37.74 | 39.81 | 1,991,183 | +1.40(+3.64%) |
Mar 03, 2016 | 37.93 | 38.90 | 37.48 | 38.41 | 1,695,266 | +0.66(+1.75%) |
Mar 02, 2016 | 35.66 | 39.17 | 35.66 | 37.75 | 2,030,759 | +1.82(+5.07%) |
Mar 01, 2016 | 34.55 | 35.96 | 33.76 | 35.93 | 1,711,193 | +1.37(+3.96%) |
Feb 29, 2016 | 33.56 | 36.48 | 33.56 | 34.56 | 1,718,751 | +1.06(+3.16%) |
Feb 26, 2016 | 34.00 | 34.28 | 31.95 | 33.50 | 1,981,485 | -0.07(-0.21%) |
Feb 25, 2016 | 35.00 | 36.84 | 32.74 | 33.57 | 2,495,945 | -1.56(-4.44%) |
Feb 24, 2016 | 34.41 | 35.40 | 32.32 | 35.13 | 3,885,910 | +0.28(+0.80%) |
Feb 23, 2016 | 36.64 | 37.10 | 34.77 | 34.85 | 1,314,146 | -1.95(-5.30%) |
Feb 22, 2016 | 37.74 | 38.40 | 36.30 | 36.80 | 1,200,584 | -0.20(-0.54%) |
Feb 19, 2016 | 36.93 | 37.27 | 35.57 | 37.00 | 1,274,454 | +0.01(+0.03%) |
Feb 18, 2016 | 39.39 | 39.50 | 36.65 | 36.99 | 1,670,755 | -1.75(-4.52%) |
Feb 17, 2016 | 36.25 | 39.32 | 36.20 | 38.74 | 2,252,543 | +2.70(+7.49%) |
Feb 16, 2016 | 36.63 | 38.10 | 35.68 | 36.04 | 1,903,339 | +0.30(+0.84%) |
Feb 12, 2016 | 34.86 | 35.74 | 35.74 | 35.74 | 2,801,100 | +1.49(+4.35%) |
Feb 11, 2016 | 32.40 | 35.25 | 30.93 | 34.25 | 2,885,244 | +1.22(+3.69%) |
Feb 10, 2016 | 33.42 | 35.40 | 32.92 | 33.03 | 1,528,946 | -0.14(-0.42%) |
Feb 09, 2016 | 32.35 | 34.82 | 31.66 | 33.17 | 2,477,924 | +0.32(+0.97%) |
Feb 08, 2016 | 34.47 | 34.69 | 31.84 | 32.85 | 1,978,053 | -2.54(-7.18%) |
Feb 05, 2016 | 35.52 | 36.02 | 34.04 | 35.39 | 2,397,364 | -0.17(-0.48%) |
Feb 04, 2016 | 35.00 | 38.73 | 34.74 | 35.56 | 2,037,080 | +0.07(+0.20%) |
Feb 03, 2016 | 35.76 | 36.33 | 32.75 | 35.49 | 2,262,060 | -0.12(-0.34%) |
Feb 02, 2016 | 39.26 | 39.30 | 35.41 | 35.61 | 2,132,222 | -3.67(-9.34%) |
Feb 01, 2016 | 38.50 | 39.90 | 37.77 | 39.28 | 1,797,562 | +0.35(+0.90%) |
Jan 29, 2016 | 39.75 | 40.76 | 37.34 | 38.93 | 2,521,269 | -0.80(-2.01%) |
Jan 28, 2016 | 43.02 | 43.34 | 39.09 | 39.73 | 2,184,880 | -2.76(-6.50%) |
Jan 27, 2016 | 46.36 | 46.49 | 42.31 | 42.49 | 1,997,965 | -3.90(-8.41%) |
Jan 26, 2016 | 46.34 | 47.75 | 44.22 | 46.39 | 1,507,714 | +0.20(+0.43%) |
Jan 25, 2016 | 45.83 | 47.81 | 44.90 | 46.19 | 1,521,063 | +0.72(+1.58%) |
Jan 22, 2016 | 44.12 | 45.89 | 43.30 | 45.47 | 1,462,999 | +2.33(+5.40%) |
Jan 21, 2016 | 43.50 | 46.71 | 41.86 | 43.14 | 1,795,012 | +0.31(+0.72%) |
Jan 20, 2016 | 39.23 | 44.49 | 37.26 | 42.83 | 2,615,707 | +2.20(+5.41%) |
Jan 19, 2016 | 44.74 | 44.81 | 39.26 | 40.63 | 2,301,619 | -3.25(-7.41%) |
Jan 15, 2016 | 43.10 | 43.88 | 43.88 | 43.88 | 3,479,500 | -4.03(-8.41%) |
Jan 14, 2016 | 43.88 | 48.28 | 41.54 | 47.91 | 1,913,433 | +4.13(+9.43%) |
Jan 13, 2016 | 49.04 | 49.56 | 43.60 | 43.78 | 2,026,370 | -4.79(-9.86%) |
Jan 12, 2016 | 50.99 | 54.21 | 43.70 | 48.57 | 3,941,816 | -1.62(-3.23%) |
Jan 11, 2016 | 57.11 | 57.46 | 48.54 | 50.19 | 2,401,890 | -6.69(-11.76%) |
Jan 08, 2016 | 56.43 | 59.04 | 54.77 | 56.88 | 1,580,203 | +1.45(+2.62%) |
Jan 07, 2016 | 56.97 | 57.79 | 54.54 | 55.43 | 1,502,266 | -3.29(-5.60%) |
Jan 06, 2016 | 60.00 | 60.25 | 56.82 | 58.72 | 3,255,404 | -2.22(-3.64%) |
Jan 05, 2016 | 61.47 | 62.68 | 60.19 | 60.94 | 1,580,080 | -0.74(-1.20%) |
Jan 04, 2016 | 61.05 | 61.77 | 60.12 | 61.68 | 1,351,074 | -0.25(-0.40%) |
Dec 31, 2015 | 60.81 | 61.93 | 61.93 | 61.93 | 722,800 | +0.61(+0.99%) |
Dec 30, 2015 | 60.67 | 61.39 | 60.24 | 61.32 | 581,705 | +0.43(+0.71%) |
Dec 29, 2015 | 60.77 | 61.27 | 60.16 | 60.89 | 635,954 | +0.35(+0.58%) |
Dec 28, 2015 | 59.74 | 61.11 | 59.20 | 60.54 | 869,070 | +0.90(+1.51%) |
Dec 24, 2015 | 58.50 | 59.64 | 59.64 | 59.64 | 538,500 | +1.02(+1.74%) |
Dec 23, 2015 | 58.12 | 58.89 | 57.28 | 58.62 | 770,016 | +0.77(+1.33%) |