Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 57.56 | 58.04 | 57.35 | 57.79 | 1,408,609 | +0.28(+0.49%) |
Nov 29, 2016 | 57.73 | 58.07 | 56.96 | 57.51 | 1,141,598 | +0.14(+0.24%) |
Nov 28, 2016 | 58.28 | 58.61 | 57.32 | 57.37 | 1,406,851 | -1.01(-1.73%) |
Nov 25, 2016 | 58.36 | 58.86 | 58.24 | 58.38 | 455,528 | -0.02(-0.03%) |
Nov 23, 2016 | 58.40 | 58.40 | 58.40 | 0 | +0.60(+1.04%) | |
Nov 22, 2016 | 57.06 | 57.86 | 57.00 | 57.80 | 1,797,496 | +1.23(+2.17%) |
Nov 21, 2016 | 55.95 | 56.85 | 55.52 | 56.57 | 1,736,887 | +1.34(+2.43%) |
Nov 18, 2016 | 55.66 | 56.20 | 55.15 | 55.23 | 1,697,280 | -0.47(-0.84%) |
Nov 17, 2016 | 55.29 | 56.00 | 54.17 | 55.70 | 1,998,260 | -0.30(-0.54%) |
Nov 16, 2016 | 56.08 | 56.31 | 55.13 | 56.00 | 2,019,277 | -0.24(-0.43%) |
Nov 15, 2016 | 57.21 | 57.21 | 55.97 | 56.24 | 3,479,434 | -0.65(-1.14%) |
Nov 14, 2016 | 54.48 | 58.16 | 54.41 | 56.89 | 4,188,571 | +2.11(+3.85%) |
Nov 11, 2016 | 52.65 | 54.97 | 52.50 | 54.78 | 3,068,070 | +2.05(+3.89%) |
Nov 10, 2016 | 50.89 | 53.51 | 50.88 | 52.73 | 3,013,440 | +2.11(+4.17%) |
Nov 09, 2016 | 47.65 | 50.95 | 47.50 | 50.62 | 3,231,823 | +1.94(+3.99%) |
Nov 08, 2016 | 49.91 | 50.41 | 48.47 | 48.68 | 4,727,840 | -2.83(-5.49%) |
Nov 07, 2016 | 51.35 | 51.60 | 50.79 | 51.51 | 2,654,831 | +1.00(+1.98%) |
Nov 04, 2016 | 49.58 | 51.84 | 49.38 | 50.51 | 3,398,984 | +0.89(+1.79%) |
Nov 03, 2016 | 48.83 | 49.83 | 48.83 | 49.62 | 2,777,144 | +0.89(+1.83%) |
Nov 02, 2016 | 48.48 | 49.20 | 48.34 | 48.73 | 1,743,567 | +0.08(+0.16%) |
Nov 01, 2016 | 49.89 | 49.89 | 48.02 | 48.65 | 2,226,637 | -1.29(-2.58%) |
Oct 31, 2016 | 49.81 | 50.07 | 49.36 | 49.94 | 1,813,181 | +0.17(+0.34%) |
Oct 28, 2016 | 49.69 | 49.95 | 48.79 | 49.77 | 3,640,348 | -0.82(-1.62%) |
Oct 27, 2016 | 51.50 | 51.53 | 50.51 | 50.59 | 2,881,340 | -0.95(-1.84%) |
Oct 26, 2016 | 50.63 | 51.89 | 50.51 | 51.54 | 2,474,659 | +0.61(+1.20%) |
Oct 25, 2016 | 51.13 | 51.28 | 50.60 | 50.93 | 1,877,631 | -0.57(-1.11%) |
Oct 24, 2016 | 52.37 | 52.75 | 50.51 | 51.50 | 4,061,216 | +1.45(+2.90%) |
Oct 21, 2016 | 50.45 | 50.53 | 49.84 | 50.05 | 2,866,737 | -0.78(-1.53%) |
Oct 20, 2016 | 51.58 | 51.78 | 50.60 | 50.83 | 2,469,251 | -0.93(-1.80%) |
Oct 19, 2016 | 51.19 | 51.94 | 51.03 | 51.76 | 1,254,643 | +0.72(+1.41%) |
Oct 18, 2016 | 51.74 | 51.93 | 50.76 | 51.04 | 2,122,544 | -0.07(-0.14%) |
Oct 17, 2016 | 51.25 | 51.44 | 50.95 | 51.11 | 1,432,155 | -0.14(-0.27%) |
Oct 14, 2016 | 51.79 | 52.14 | 50.93 | 51.25 | 2,190,185 | -0.26(-0.50%) |
Oct 13, 2016 | 51.11 | 51.62 | 50.61 | 51.51 | 1,603,959 | -0.09(-0.17%) |
Oct 12, 2016 | 51.37 | 51.79 | 50.96 | 51.60 | 1,689,638 | +0.46(+0.90%) |
Oct 11, 2016 | 52.44 | 52.48 | 50.93 | 51.14 | 1,932,918 | -1.50(-2.85%) |
Oct 10, 2016 | 52.75 | 53.33 | 52.62 | 52.64 | 974,932 | +0.31(+0.59%) |
Oct 07, 2016 | 53.13 | 53.17 | 51.97 | 52.33 | 1,800,514 | -0.45(-0.85%) |
Oct 06, 2016 | 52.77 | 53.09 | 52.58 | 52.78 | 1,361,992 | -0.32(-0.60%) |
Oct 05, 2016 | 52.32 | 53.95 | 52.01 | 53.10 | 2,837,792 | +1.45(+2.81%) |
Oct 04, 2016 | 52.68 | 52.84 | 51.52 | 51.65 | 2,174,396 | -0.87(-1.66%) |
Oct 03, 2016 | 52.84 | 52.84 | 51.57 | 52.52 | 2,194,819 | -0.83(-1.56%) |
Sep 30, 2016 | 52.29 | 53.63 | 51.85 | 53.35 | 2,288,638 | +1.18(+2.26%) |
Sep 29, 2016 | 52.94 | 53.30 | 52.07 | 52.17 | 1,497,619 | -0.95(-1.79%) |
Sep 28, 2016 | 53.68 | 53.89 | 52.77 | 53.12 | 1,802,326 | -0.58(-1.08%) |
Sep 27, 2016 | 53.57 | 54.11 | 53.45 | 53.70 | 1,545,405 | +0.11(+0.21%) |
Sep 26, 2016 | 53.48 | 54.13 | 53.22 | 53.59 | 2,371,025 | -0.15(-0.28%) |
Sep 23, 2016 | 53.95 | 54.40 | 53.51 | 53.74 | 2,616,640 | -0.61(-1.12%) |
Sep 22, 2016 | 55.15 | 55.50 | 54.29 | 54.35 | 2,636,407 | -0.27(-0.49%) |
Sep 21, 2016 | 53.98 | 54.89 | 53.23 | 54.62 | 5,553,454 | -1.14(-2.04%) |
Sep 20, 2016 | 56.82 | 57.15 | 55.66 | 55.76 | 3,982,102 | -0.82(-1.45%) |
Sep 19, 2016 | 57.16 | 57.70 | 56.56 | 56.58 | 4,379,121 | +0.08(+0.14%) |
Sep 16, 2016 | 56.61 | 56.76 | 55.89 | 56.50 | 4,607,136 | -0.40(-0.70%) |
Sep 15, 2016 | 56.74 | 57.32 | 56.51 | 56.90 | 2,353,182 | +0.17(+0.30%) |
Sep 14, 2016 | 56.58 | 57.06 | 55.95 | 56.73 | 1,285,913 | +0.30(+0.53%) |
Sep 13, 2016 | 56.23 | 56.76 | 55.72 | 56.43 | 1,860,252 | -0.37(-0.65%) |
Sep 12, 2016 | 54.94 | 57.11 | 54.72 | 56.80 | 2,433,020 | +1.57(+2.84%) |
Sep 09, 2016 | 58.19 | 58.72 | 55.22 | 55.23 | 3,490,578 | -4.94(-8.21%) |
Sep 08, 2016 | 60.30 | 60.54 | 59.94 | 60.17 | 1,488,520 | -0.43(-0.71%) |
Sep 07, 2016 | 59.66 | 60.81 | 59.52 | 60.60 | 3,740,857 | +1.08(+1.81%) |
Sep 06, 2016 | 59.99 | 60.10 | 59.24 | 59.52 | 2,411,799 | -0.54(-0.90%) |
Sep 02, 2016 | 59.52 | 60.06 | 60.06 | 60.06 | 1,028,200 | +1.05(+1.78%) |
Sep 01, 2016 | 59.03 | 59.48 | 58.39 | 59.01 | 1,139,066 | +0.06(+0.10%) |
Aug 31, 2016 | 59.52 | 59.53 | 58.26 | 58.95 | 1,471,908 | -0.55(-0.92%) |
Aug 30, 2016 | 59.19 | 59.73 | 58.88 | 59.50 | 830,158 | +0.02(+0.03%) |
Aug 29, 2016 | 58.70 | 59.69 | 58.58 | 59.48 | 1,039,443 | +0.78(+1.33%) |
Aug 26, 2016 | 58.55 | 59.55 | 58.41 | 58.70 | 1,510,493 | +0.32(+0.55%) |
Aug 25, 2016 | 57.90 | 58.78 | 57.90 | 58.38 | 1,260,942 | +0.16(+0.27%) |
Aug 24, 2016 | 58.96 | 59.31 | 58.09 | 58.22 | 1,311,584 | -0.87(-1.47%) |
Aug 23, 2016 | 59.40 | 59.78 | 59.02 | 59.09 | 1,703,553 | +0.16(+0.27%) |
Aug 22, 2016 | 59.20 | 59.25 | 58.32 | 58.93 | 2,371,242 | -0.37(-0.62%) |
Aug 19, 2016 | 58.93 | 59.55 | 57.93 | 59.30 | 2,963,562 | +0.15(+0.25%) |
Aug 18, 2016 | 59.15 | 59.51 | 58.23 | 59.15 | 3,130,666 | +0.33(+0.56%) |
Aug 17, 2016 | 60.08 | 60.15 | 58.51 | 58.82 | 1,990,309 | -1.34(-2.23%) |
Aug 16, 2016 | 60.34 | 60.49 | 59.71 | 60.16 | 1,181,304 | -0.35(-0.58%) |
Aug 15, 2016 | 59.68 | 60.53 | 59.48 | 60.51 | 1,452,773 | +0.95(+1.60%) |
Aug 12, 2016 | 59.17 | 60.34 | 59.13 | 59.56 | 1,433,362 | +0.39(+0.66%) |
Aug 11, 2016 | 58.91 | 59.81 | 58.55 | 59.17 | 2,089,834 | +0.81(+1.39%) |
Aug 10, 2016 | 58.77 | 58.79 | 58.14 | 58.36 | 968,925 | -0.38(-0.65%) |
Aug 09, 2016 | 58.54 | 59.65 | 58.54 | 58.74 | 2,154,715 | +0.06(+0.10%) |
Aug 08, 2016 | 58.79 | 58.94 | 58.34 | 58.68 | 1,323,159 | -0.17(-0.29%) |
Aug 05, 2016 | 58.18 | 59.59 | 58.16 | 58.85 | 3,296,179 | +1.33(+2.31%) |
Aug 04, 2016 | 56.27 | 57.74 | 56.27 | 57.52 | 2,649,787 | +1.32(+2.35%) |
Aug 03, 2016 | 55.57 | 56.21 | 54.86 | 56.20 | 2,001,507 | +0.63(+1.13%) |
Aug 02, 2016 | 57.97 | 58.16 | 55.25 | 55.57 | 3,079,239 | -2.57(-4.42%) |
Aug 01, 2016 | 58.07 | 58.38 | 57.61 | 58.14 | 1,226,698 | -0.12(-0.21%) |
Jul 29, 2016 | 58.33 | 58.48 | 57.72 | 58.26 | 1,904,036 | -0.09(-0.15%) |
Jul 28, 2016 | 58.09 | 58.48 | 57.09 | 58.35 | 2,011,964 | -0.09(-0.15%) |
Jul 27, 2016 | 58.64 | 58.92 | 58.04 | 58.44 | 1,360,408 | -0.19(-0.32%) |
Jul 26, 2016 | 57.66 | 58.74 | 57.64 | 58.63 | 1,406,066 | +0.83(+1.44%) |
Jul 25, 2016 | 57.87 | 58.22 | 57.37 | 57.80 | 1,306,566 | -0.15(-0.26%) |
Jul 22, 2016 | 57.56 | 58.26 | 57.01 | 57.95 | 1,445,453 | +0.39(+0.68%) |
Jul 21, 2016 | 57.11 | 58.72 | 56.58 | 57.56 | 4,857,563 | +1.52(+2.71%) |
Jul 20, 2016 | 55.05 | 56.24 | 55.03 | 56.04 | 2,236,508 | +1.32(+2.41%) |
Jul 19, 2016 | 54.95 | 55.29 | 54.49 | 54.72 | 1,916,253 | -0.75(-1.35%) |
Jul 18, 2016 | 55.11 | 55.81 | 54.98 | 55.47 | 1,987,471 | +0.24(+0.43%) |
Jul 15, 2016 | 55.77 | 55.78 | 55.09 | 55.23 | 1,512,329 | -0.17(-0.31%) |
Jul 14, 2016 | 55.01 | 55.55 | 54.83 | 55.40 | 1,769,301 | +0.80(+1.47%) |
Jul 13, 2016 | 54.69 | 55.00 | 54.28 | 54.60 | 1,890,822 | -0.18(-0.33%) |
Jul 12, 2016 | 53.96 | 54.95 | 53.94 | 54.78 | 2,880,385 | +1.46(+2.74%) |
Jul 11, 2016 | 52.74 | 53.67 | 52.68 | 53.32 | 2,640,758 | +0.65(+1.23%) |
Jul 08, 2016 | 51.06 | 52.75 | 50.44 | 52.67 | 2,457,163 | +2.23(+4.42%) |
Jul 07, 2016 | 50.40 | 51.09 | 49.99 | 50.44 | 1,931,472 | -0.01(-0.02%) |
Jul 06, 2016 | 48.21 | 50.59 | 48.21 | 50.45 | 5,203,662 | +2.69(+5.63%) |
Jul 05, 2016 | 49.07 | 49.20 | 47.00 | 47.76 | 3,365,740 | -1.90(-3.83%) |
Jul 01, 2016 | 49.43 | 49.66 | 49.66 | 49.66 | 2,408,300 | +0.63(+1.28%) |
Jun 30, 2016 | 47.91 | 49.12 | 47.38 | 49.03 | 3,445,983 | +1.01(+2.10%) |
Jun 29, 2016 | 47.22 | 48.31 | 47.16 | 48.02 | 2,751,181 | +1.31(+2.80%) |
Jun 28, 2016 | 46.61 | 47.29 | 46.23 | 46.71 | 2,824,547 | +1.01(+2.21%) |
Jun 27, 2016 | 45.86 | 45.98 | 45.06 | 45.70 | 4,532,969 | -0.62(-1.34%) |
Jun 24, 2016 | 45.69 | 46.68 | 45.47 | 46.32 | 4,647,850 | -0.66(-1.40%) |
Jun 23, 2016 | 47.21 | 48.19 | 46.87 | 46.98 | 3,706,080 | +0.48(+1.03%) |
Jun 22, 2016 | 47.98 | 48.26 | 46.36 | 46.50 | 6,071,396 | -1.64(-3.41%) |
Jun 21, 2016 | 49.11 | 49.64 | 47.90 | 48.14 | 9,808,106 | -2.49(-4.92%) |
Jun 20, 2016 | 50.74 | 51.84 | 50.61 | 50.63 | 6,155,973 | +0.51(+1.02%) |
Jun 17, 2016 | 49.85 | 51.01 | 49.85 | 50.12 | 5,855,805 | +0.92(+1.87%) |
Jun 16, 2016 | 48.93 | 49.44 | 47.87 | 49.20 | 2,490,878 | -0.16(-0.32%) |
Jun 15, 2016 | 48.90 | 50.27 | 48.85 | 49.36 | 2,658,768 | +0.46(+0.94%) |
Jun 14, 2016 | 48.88 | 49.36 | 48.40 | 48.90 | 2,882,228 | -0.24(-0.49%) |
Jun 13, 2016 | 49.01 | 49.56 | 48.65 | 49.14 | 2,337,524 | -0.11(-0.22%) |
Jun 10, 2016 | 51.15 | 51.15 | 49.13 | 49.25 | 2,827,530 | -2.56(-4.94%) |
Jun 09, 2016 | 51.94 | 51.98 | 50.98 | 51.81 | 2,414,120 | -0.71(-1.35%) |
Jun 08, 2016 | 53.13 | 53.49 | 52.50 | 52.52 | 1,994,089 | -0.44(-0.83%) |
Jun 07, 2016 | 51.92 | 53.50 | 51.90 | 52.96 | 3,061,606 | +1.04(+2.00%) |
Jun 06, 2016 | 51.27 | 52.01 | 50.74 | 51.92 | 2,524,836 | +0.38(+0.74%) |
Jun 03, 2016 | 51.67 | 51.81 | 50.53 | 51.54 | 3,729,437 | -0.55(-1.06%) |
Jun 02, 2016 | 51.77 | 52.30 | 51.11 | 52.09 | 3,613,826 | +0.00(+0.00%) |
Jun 01, 2016 | 53.66 | 53.41 | 51.47 | 52.09 | 3,458,078 | -1.57(-2.93%) |
May 31, 2016 | 53.83 | 54.16 | 53.47 | 53.66 | 2,505,509 | +0.07(+0.13%) |
May 27, 2016 | 53.49 | 53.59 | 53.59 | 53.59 | 1,986,700 | +0.20(+0.37%) |
May 26, 2016 | 54.08 | 54.42 | 53.15 | 53.39 | 1,652,345 | -0.65(-1.20%) |
May 25, 2016 | 53.04 | 54.60 | 52.87 | 54.04 | 2,317,324 | +1.15(+2.17%) |
May 24, 2016 | 52.28 | 53.14 | 51.91 | 52.89 | 1,388,439 | +0.76(+1.46%) |
May 23, 2016 | 52.82 | 52.97 | 52.11 | 52.13 | 1,515,798 | -0.60(-1.14%) |
May 20, 2016 | 51.50 | 52.73 | 51.31 | 52.73 | 2,299,656 | +1.41(+2.75%) |
May 19, 2016 | 50.79 | 51.91 | 50.72 | 51.32 | 1,910,006 | +0.53(+1.04%) |
May 18, 2016 | 50.79 | 51.13 | 50.32 | 50.79 | 3,243,297 | -0.02(-0.04%) |
May 17, 2016 | 50.40 | 51.15 | 50.08 | 50.81 | 2,286,829 | +0.17(+0.34%) |
May 16, 2016 | 50.66 | 51.09 | 50.30 | 50.64 | 2,313,435 | -0.03(-0.06%) |
May 13, 2016 | 50.85 | 51.60 | 50.56 | 50.67 | 3,717,337 | -0.33(-0.65%) |
May 12, 2016 | 51.15 | 51.30 | 50.49 | 51.00 | 1,959,082 | +0.03(+0.06%) |
May 11, 2016 | 52.22 | 52.22 | 50.74 | 50.97 | 2,178,525 | -1.53(-2.91%) |
May 10, 2016 | 51.44 | 52.80 | 51.20 | 52.50 | 1,686,508 | +1.27(+2.48%) |
May 09, 2016 | 50.41 | 51.55 | 50.30 | 51.23 | 1,382,007 | +0.82(+1.63%) |
May 06, 2016 | 50.41 | 50.83 | 49.84 | 50.41 | 1,589,566 | -0.19(-0.38%) |
May 05, 2016 | 51.61 | 51.71 | 50.47 | 50.60 | 2,077,415 | -0.69(-1.35%) |
May 04, 2016 | 51.55 | 52.19 | 50.99 | 51.29 | 1,869,303 | -0.63(-1.21%) |
May 03, 2016 | 51.47 | 52.36 | 51.02 | 51.92 | 1,811,319 | -0.28(-0.54%) |
May 02, 2016 | 53.21 | 53.27 | 51.95 | 52.20 | 2,337,265 | -0.75(-1.42%) |
Apr 29, 2016 | 53.84 | 53.84 | 52.64 | 52.95 | 2,613,551 | -0.98(-1.82%) |
Apr 28, 2016 | 54.85 | 55.35 | 53.78 | 53.93 | 1,151,775 | -1.20(-2.18%) |
Apr 27, 2016 | 55.40 | 55.99 | 54.79 | 55.13 | 2,357,019 | -0.34(-0.61%) |
Apr 26, 2016 | 53.38 | 55.87 | 53.07 | 55.47 | 2,532,214 | +2.48(+4.68%) |
Apr 25, 2016 | 53.20 | 53.29 | 52.58 | 52.99 | 1,344,032 | -0.23(-0.43%) |
Apr 22, 2016 | 51.55 | 53.56 | 50.63 | 53.22 | 2,185,975 | +0.79(+1.51%) |
Apr 21, 2016 | 54.10 | 54.72 | 51.67 | 52.43 | 2,919,090 | -1.71(-3.16%) |
Apr 20, 2016 | 54.39 | 54.40 | 53.26 | 54.14 | 2,059,910 | -0.19(-0.35%) |
Apr 19, 2016 | 53.66 | 54.39 | 53.49 | 54.33 | 2,332,121 | +0.90(+1.68%) |
Apr 18, 2016 | 53.24 | 53.79 | 52.76 | 53.43 | 1,739,830 | -0.24(-0.45%) |
Apr 15, 2016 | 53.57 | 54.00 | 53.01 | 53.67 | 1,975,659 | +0.05(+0.09%) |
Apr 14, 2016 | 54.20 | 54.33 | 53.16 | 53.62 | 3,038,846 | -0.32(-0.59%) |
Apr 13, 2016 | 52.18 | 53.97 | 51.99 | 53.94 | 3,045,563 | +2.35(+4.56%) |
Apr 12, 2016 | 51.16 | 51.98 | 51.07 | 51.59 | 2,326,026 | +0.71(+1.40%) |
Apr 11, 2016 | 51.26 | 52.49 | 50.83 | 50.88 | 2,842,109 | -0.10(-0.20%) |
Apr 08, 2016 | 49.75 | 51.69 | 49.43 | 50.98 | 4,472,078 | +1.50(+3.03%) |
Apr 07, 2016 | 54.66 | 54.66 | 48.78 | 49.48 | 11,247,384 | -3.81(-7.15%) |
Apr 06, 2016 | 51.40 | 53.47 | 51.20 | 53.29 | 5,120,755 | +2.07(+4.04%) |
Apr 05, 2016 | 50.50 | 51.36 | 50.50 | 51.22 | 2,620,659 | +0.07(+0.14%) |
Apr 04, 2016 | 51.74 | 51.75 | 50.79 | 51.15 | 3,342,653 | -0.60(-1.16%) |
Apr 01, 2016 | 50.57 | 51.78 | 49.77 | 51.75 | 4,399,798 | +0.65(+1.27%) |
Mar 31, 2016 | 50.81 | 51.37 | 50.28 | 51.10 | 2,538,105 | +0.29(+0.57%) |
Mar 30, 2016 | 50.66 | 51.17 | 50.21 | 50.81 | 1,701,510 | +0.38(+0.75%) |
Mar 29, 2016 | 48.55 | 50.58 | 48.52 | 50.43 | 2,335,094 | +1.53(+3.13%) |
Mar 28, 2016 | 48.24 | 49.11 | 48.10 | 48.90 | 1,584,642 | +0.07(+0.14%) |
Mar 24, 2016 | 48.21 | 48.83 | 48.83 | 48.83 | 2,299,400 | +0.39(+0.81%) |
Mar 23, 2016 | 50.04 | 50.04 | 48.31 | 48.44 | 2,113,984 | -1.76(-3.51%) |
Mar 22, 2016 | 50.12 | 50.65 | 49.96 | 50.20 | 2,227,510 | -0.37(-0.73%) |
Mar 21, 2016 | 50.30 | 50.66 | 49.86 | 50.57 | 1,521,090 | +0.33(+0.66%) |
Mar 18, 2016 | 49.56 | 50.44 | 49.44 | 50.24 | 3,420,840 | +0.93(+1.89%) |
Mar 17, 2016 | 49.36 | 49.72 | 47.07 | 49.31 | 2,463,158 | -0.78(-1.56%) |
Mar 16, 2016 | 49.13 | 50.12 | 48.52 | 50.09 | 2,341,008 | +0.85(+1.73%) |
Mar 15, 2016 | 50.26 | 50.45 | 48.89 | 49.24 | 2,223,586 | -1.59(-3.13%) |
Mar 14, 2016 | 51.50 | 51.85 | 50.19 | 50.83 | 1,784,356 | -1.06(-2.04%) |
Mar 11, 2016 | 51.10 | 52.07 | 50.18 | 51.89 | 2,487,450 | +0.91(+1.79%) |
Mar 10, 2016 | 50.98 | 51.67 | 50.36 | 50.98 | 1,690,286 | -0.01(-0.02%) |
Mar 09, 2016 | 50.91 | 51.06 | 49.99 | 50.99 | 1,371,300 | +0.29(+0.57%) |
Mar 08, 2016 | 52.10 | 53.23 | 50.48 | 50.70 | 2,761,625 | -1.94(-3.69%) |
Mar 07, 2016 | 50.82 | 52.81 | 50.72 | 52.64 | 2,874,657 | +1.29(+2.51%) |
Mar 04, 2016 | 50.43 | 52.95 | 50.25 | 51.35 | 4,386,533 | +1.06(+2.11%) |
Mar 03, 2016 | 47.66 | 50.54 | 47.52 | 50.29 | 4,314,173 | +2.57(+5.39%) |
Mar 02, 2016 | 47.91 | 48.54 | 46.76 | 47.72 | 2,293,590 | -0.26(-0.54%) |
Mar 01, 2016 | 46.89 | 47.99 | 46.09 | 47.98 | 2,803,144 | +1.72(+3.72%) |
Feb 29, 2016 | 47.17 | 47.38 | 46.25 | 46.26 | 2,119,320 | -0.94(-1.99%) |
Feb 26, 2016 | 46.60 | 47.60 | 46.22 | 47.20 | 2,347,729 | +0.94(+2.03%) |
Feb 25, 2016 | 45.22 | 46.27 | 44.75 | 46.26 | 2,258,015 | +1.07(+2.37%) |
Feb 24, 2016 | 44.71 | 45.28 | 43.47 | 45.19 | 2,421,178 | -0.28(-0.62%) |
Feb 23, 2016 | 45.82 | 46.33 | 44.54 | 45.47 | 2,360,565 | -0.38(-0.83%) |
Feb 22, 2016 | 46.01 | 46.93 | 45.65 | 45.85 | 2,478,245 | +0.49(+1.08%) |
Feb 19, 2016 | 46.32 | 46.32 | 44.30 | 45.36 | 3,717,772 | -1.28(-2.74%) |
Feb 18, 2016 | 47.77 | 47.98 | 46.36 | 46.64 | 2,956,750 | -1.31(-2.73%) |
Feb 17, 2016 | 46.74 | 48.94 | 46.69 | 47.95 | 4,903,907 | +1.91(+4.15%) |
Feb 16, 2016 | 44.33 | 46.19 | 44.13 | 46.04 | 3,070,400 | +2.41(+5.52%) |
Feb 12, 2016 | 42.88 | 43.63 | 43.63 | 43.63 | 2,013,500 | +1.48(+3.51%) |
Feb 11, 2016 | 42.11 | 42.97 | 41.45 | 42.15 | 3,103,963 | -0.98(-2.27%) |
Feb 10, 2016 | 43.00 | 44.40 | 42.71 | 43.13 | 2,559,524 | +0.27(+0.63%) |
Feb 09, 2016 | 42.39 | 43.51 | 42.11 | 42.86 | 2,622,944 | +0.21(+0.49%) |
Feb 08, 2016 | 43.75 | 43.92 | 42.25 | 42.65 | 2,889,943 | -1.50(-3.40%) |
Feb 05, 2016 | 43.90 | 44.41 | 43.37 | 44.15 | 3,118,464 | +0.25(+0.57%) |
Feb 04, 2016 | 42.56 | 44.02 | 41.99 | 43.90 | 3,168,738 | +1.39(+3.27%) |
Feb 03, 2016 | 42.89 | 42.94 | 41.25 | 42.51 | 3,042,303 | +0.14(+0.33%) |
Feb 02, 2016 | 43.53 | 43.56 | 41.97 | 42.37 | 3,539,204 | -1.56(-3.55%) |
Feb 01, 2016 | 43.63 | 44.40 | 41.28 | 43.93 | 6,358,283 | -0.25(-0.57%) |
Jan 29, 2016 | 43.19 | 44.30 | 42.97 | 44.18 | 4,488,636 | +1.28(+2.98%) |
Jan 28, 2016 | 44.95 | 45.13 | 42.73 | 42.90 | 5,784,574 | -1.74(-3.90%) |
Jan 27, 2016 | 45.57 | 46.05 | 44.22 | 44.64 | 4,091,859 | -1.35(-2.94%) |
Jan 26, 2016 | 45.19 | 46.02 | 44.81 | 45.99 | 2,451,141 | +1.01(+2.25%) |
Jan 25, 2016 | 45.68 | 45.86 | 44.90 | 44.98 | 3,055,719 | -0.87(-1.90%) |
Jan 22, 2016 | 46.58 | 46.85 | 45.46 | 45.85 | 2,392,170 | +0.07(+0.15%) |
Jan 21, 2016 | 44.94 | 47.12 | 44.87 | 45.78 | 4,303,829 | +0.89(+1.98%) |
Jan 20, 2016 | 42.40 | 45.16 | 41.88 | 44.89 | 6,224,686 | +1.90(+4.42%) |
Jan 19, 2016 | 45.16 | 45.50 | 42.38 | 42.99 | 5,707,754 | -2.03(-4.51%) |
Jan 15, 2016 | 45.60 | 45.02 | 45.02 | 45.02 | 5,513,400 | -2.04(-4.33%) |
Jan 14, 2016 | 46.26 | 47.35 | 45.44 | 47.06 | 3,649,322 | +0.82(+1.77%) |
Jan 13, 2016 | 47.83 | 48.02 | 45.98 | 46.24 | 3,750,020 | -1.42(-2.98%) |
Jan 12, 2016 | 48.07 | 48.69 | 46.86 | 47.66 | 3,438,339 | +0.67(+1.43%) |
Jan 11, 2016 | 46.96 | 47.19 | 46.18 | 46.99 | 3,452,510 | +0.19(+0.41%) |
Jan 08, 2016 | 47.70 | 47.99 | 46.70 | 46.80 | 4,827,229 | -0.31(-0.66%) |
Jan 07, 2016 | 47.67 | 47.90 | 46.75 | 47.11 | 7,094,200 | -1.20(-2.48%) |
Jan 06, 2016 | 49.78 | 50.72 | 47.70 | 48.31 | 7,665,791 | -3.81(-7.31%) |
Jan 05, 2016 | 52.46 | 52.75 | 51.74 | 52.12 | 2,752,534 | -0.25(-0.48%) |
Jan 04, 2016 | 53.10 | 53.10 | 51.91 | 52.37 | 3,222,899 | -1.60(-2.96%) |
Dec 31, 2015 | 54.28 | 53.97 | 53.97 | 53.97 | 1,689,000 | -0.59(-1.08%) |
Dec 30, 2015 | 54.37 | 54.95 | 54.25 | 54.56 | 1,970,963 | -0.03(-0.05%) |
Dec 29, 2015 | 53.57 | 54.76 | 53.48 | 54.59 | 2,071,048 | +1.41(+2.65%) |
Dec 28, 2015 | 53.00 | 53.32 | 52.30 | 53.18 | 1,743,040 | -0.05(-0.09%) |
Dec 24, 2015 | 53.52 | 53.23 | 53.23 | 53.23 | 849,800 | -0.39(-0.73%) |
Dec 23, 2015 | 52.12 | 53.82 | 51.73 | 53.62 | 2,923,334 | +2.00(+3.87%) |
Dec 22, 2015 | 52.66 | 52.79 | 51.19 | 51.62 | 4,475,278 | -0.91(-1.73%) |
Dec 21, 2015 | 53.08 | 53.25 | 51.04 | 52.53 | 7,230,553 | -0.96(-1.79%) |
Dec 18, 2015 | 53.44 | 53.81 | 50.57 | 53.49 | 20,302,038 | -3.66(-6.40%) |
Dec 17, 2015 | 58.81 | 59.16 | 57.11 | 57.15 | 4,758,542 | -1.51(-2.57%) |
Dec 16, 2015 | 58.75 | 59.03 | 57.22 | 58.66 | 3,797,702 | -0.01(-0.02%) |
Dec 15, 2015 | 58.09 | 59.37 | 58.00 | 58.67 | 2,746,015 | +0.81(+1.40%) |
Dec 14, 2015 | 57.65 | 58.72 | 57.20 | 57.86 | 2,755,953 | +0.38(+0.66%) |
Dec 11, 2015 | 57.76 | 58.06 | 57.14 | 57.48 | 1,921,477 | -1.17(-1.99%) |
Dec 10, 2015 | 58.78 | 59.17 | 58.47 | 58.65 | 1,440,706 | -0.21(-0.36%) |
Dec 09, 2015 | 58.95 | 60.00 | 58.55 | 58.86 | 1,588,188 | -0.39(-0.66%) |
Dec 08, 2015 | 58.28 | 59.75 | 58.20 | 59.25 | 1,971,332 | +0.56(+0.95%) |
Dec 07, 2015 | 59.21 | 59.22 | 58.20 | 58.69 | 2,152,293 | -0.53(-0.89%) |
Dec 04, 2015 | 58.34 | 59.56 | 58.13 | 59.22 | 1,799,744 | +1.00(+1.72%) |
Dec 03, 2015 | 57.99 | 59.14 | 57.64 | 58.22 | 2,912,343 | +0.24(+0.41%) |
Dec 02, 2015 | 57.27 | 58.11 | 56.52 | 57.98 | 3,107,979 | +0.72(+1.26%) |