Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.33 | 72.33 | 72.33 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.13 | 73.53 | 71.59 | 72.29 | 99,924 | +0.19(+0.26%) |
Dec 28, 2016 | 73.60 | 74.03 | 71.14 | 72.11 | 138,670 | -1.43(-1.94%) |
Dec 27, 2016 | 72.82 | 74.57 | 72.65 | 73.53 | 179,756 | +0.86(+1.19%) |
Dec 23, 2016 | 72.67 | 72.67 | 72.67 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.36 | 75.36 | 71.92 | 72.06 | 256,736 | -3.17(-4.22%) |
Dec 21, 2016 | 74.87 | 75.55 | 74.49 | 75.23 | 141,328 | +0.59(+0.80%) |
Dec 20, 2016 | 72.94 | 74.70 | 72.67 | 74.64 | 158,351 | +1.66(+2.28%) |
Dec 19, 2016 | 72.29 | 73.78 | 71.98 | 72.98 | 145,422 | +0.77(+1.07%) |
Dec 16, 2016 | 72.00 | 73.32 | 71.85 | 72.21 | 386,128 | +0.39(+0.54%) |
Dec 15, 2016 | 70.99 | 73.24 | 70.69 | 71.82 | 313,774 | +0.92(+1.30%) |
Dec 14, 2016 | 72.18 | 72.72 | 70.45 | 70.90 | 257,993 | -1.71(-2.35%) |
Dec 13, 2016 | 73.78 | 74.02 | 71.84 | 72.61 | 336,622 | -0.73(-1.00%) |
Dec 12, 2016 | 75.21 | 75.21 | 72.31 | 73.34 | 331,593 | -2.22(-2.94%) |
Dec 09, 2016 | 76.12 | 76.12 | 74.69 | 75.56 | 201,912 | -0.86(-1.13%) |
Dec 08, 2016 | 74.71 | 76.42 | 74.47 | 76.42 | 208,985 | +1.27(+1.69%) |
Dec 07, 2016 | 73.79 | 75.48 | 72.86 | 75.15 | 294,934 | +1.44(+1.95%) |
Dec 06, 2016 | 70.73 | 73.90 | 70.73 | 73.71 | 376,248 | +2.66(+3.75%) |
Dec 05, 2016 | 68.66 | 71.07 | 68.34 | 71.05 | 218,845 | +3.29(+4.85%) |
Dec 02, 2016 | 69.08 | 69.54 | 67.65 | 67.76 | 152,193 | -1.25(-1.82%) |
Dec 01, 2016 | 67.44 | 70.85 | 67.36 | 69.01 | 284,377 | +1.65(+2.45%) |
Nov 30, 2016 | 66.91 | 68.57 | 66.58 | 67.36 | 262,522 | +0.70(+1.04%) |
Nov 29, 2016 | 67.14 | 67.87 | 66.05 | 66.67 | 181,542 | -0.04(-0.06%) |
Nov 28, 2016 | 67.37 | 67.78 | 65.78 | 66.70 | 266,656 | -0.69(-1.03%) |
Nov 25, 2016 | 67.19 | 68.21 | 66.60 | 67.40 | 134,128 | +0.50(+0.75%) |
Nov 23, 2016 | 66.90 | 66.90 | 66.90 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.20 | 67.59 | 64.20 | 65.67 | 479,701 | +0.44(+0.68%) |
Nov 21, 2016 | 64.72 | 65.64 | 64.29 | 65.22 | 195,505 | +0.56(+0.87%) |
Nov 18, 2016 | 63.55 | 64.69 | 62.58 | 64.66 | 303,655 | +1.04(+1.63%) |
Nov 17, 2016 | 63.39 | 63.76 | 62.71 | 63.62 | 195,977 | +0.23(+0.36%) |
Nov 16, 2016 | 63.14 | 63.79 | 62.61 | 63.39 | 226,484 | +0.15(+0.23%) |
Nov 15, 2016 | 62.62 | 63.60 | 61.34 | 63.24 | 298,769 | +0.47(+0.75%) |
Nov 14, 2016 | 60.11 | 63.57 | 59.63 | 62.77 | 428,700 | +2.90(+4.85%) |
Nov 11, 2016 | 58.69 | 60.02 | 57.56 | 59.87 | 281,617 | +1.85(+3.19%) |
Nov 10, 2016 | 55.80 | 58.97 | 55.79 | 58.02 | 377,936 | +2.39(+4.29%) |
Nov 09, 2016 | 51.69 | 55.85 | 51.39 | 55.63 | 233,339 | +2.86(+5.42%) |
Nov 08, 2016 | 54.23 | 54.23 | 51.97 | 52.77 | 253,003 | -1.71(-3.14%) |
Nov 07, 2016 | 54.42 | 55.13 | 53.98 | 54.48 | 249,887 | +1.25(+2.35%) |
Nov 04, 2016 | 52.22 | 54.44 | 52.07 | 53.24 | 261,321 | +0.94(+1.80%) |
Nov 03, 2016 | 53.51 | 53.74 | 52.16 | 52.29 | 339,816 | -0.87(-1.64%) |
Nov 02, 2016 | 53.84 | 54.15 | 52.85 | 53.16 | 867,395 | -1.02(-1.88%) |
Nov 01, 2016 | 55.71 | 55.90 | 53.89 | 54.18 | 346,809 | -1.57(-2.82%) |
Oct 31, 2016 | 55.02 | 56.05 | 54.45 | 55.75 | 444,336 | +1.13(+2.07%) |
Oct 28, 2016 | 54.03 | 55.17 | 53.87 | 54.62 | 518,314 | +0.14(+0.25%) |
Oct 27, 2016 | 55.06 | 55.10 | 54.02 | 54.48 | 511,601 | -0.40(-0.72%) |
Oct 26, 2016 | 54.48 | 55.21 | 54.29 | 54.88 | 291,207 | +0.16(+0.29%) |
Oct 25, 2016 | 54.84 | 55.28 | 54.02 | 54.73 | 535,437 | -0.94(-1.70%) |
Oct 24, 2016 | 55.46 | 56.50 | 54.36 | 55.67 | 451,428 | +0.48(+0.87%) |
Oct 21, 2016 | 54.04 | 55.84 | 54.04 | 55.19 | 683,109 | +0.47(+0.86%) |
Oct 20, 2016 | 51.57 | 55.40 | 50.93 | 54.72 | 1,222,349 | -3.62(-6.20%) |
Oct 19, 2016 | 56.89 | 58.47 | 56.54 | 58.33 | 257,171 | +1.34(+2.35%) |
Oct 18, 2016 | 58.43 | 58.48 | 56.70 | 56.99 | 284,616 | -0.87(-1.50%) |
Oct 17, 2016 | 57.77 | 58.75 | 57.32 | 57.86 | 583,692 | -0.17(-0.29%) |
Oct 14, 2016 | 57.72 | 58.39 | 57.40 | 58.03 | 202,538 | +0.55(+0.95%) |
Oct 13, 2016 | 59.34 | 59.34 | 57.20 | 57.48 | 248,797 | -2.49(-4.15%) |
Oct 12, 2016 | 59.45 | 60.40 | 59.12 | 59.97 | 202,273 | +0.47(+0.79%) |
Oct 11, 2016 | 58.85 | 59.66 | 58.54 | 59.50 | 321,167 | +0.53(+0.89%) |
Oct 10, 2016 | 59.20 | 59.85 | 58.85 | 58.97 | 126,041 | -0.11(-0.19%) |
Oct 07, 2016 | 60.04 | 60.43 | 58.55 | 59.08 | 186,302 | -0.93(-1.54%) |
Oct 06, 2016 | 60.12 | 60.52 | 58.99 | 60.01 | 317,092 | -0.54(-0.89%) |
Oct 05, 2016 | 58.53 | 61.00 | 58.53 | 60.54 | 286,658 | +1.90(+3.23%) |
Oct 04, 2016 | 58.12 | 59.30 | 57.90 | 58.65 | 196,452 | +0.56(+0.96%) |
Oct 03, 2016 | 58.71 | 59.07 | 57.80 | 58.09 | 302,784 | -1.00(-1.69%) |
Sep 30, 2016 | 56.85 | 59.38 | 56.70 | 59.09 | 293,193 | +2.20(+3.87%) |
Sep 29, 2016 | 56.05 | 57.55 | 56.05 | 56.89 | 252,818 | +0.52(+0.92%) |
Sep 28, 2016 | 56.72 | 57.02 | 54.87 | 56.37 | 270,906 | -0.25(-0.44%) |
Sep 27, 2016 | 56.77 | 57.44 | 56.38 | 56.62 | 243,576 | -0.55(-0.95%) |
Sep 26, 2016 | 57.25 | 57.57 | 56.82 | 57.17 | 355,449 | -0.27(-0.47%) |
Sep 23, 2016 | 56.28 | 57.63 | 56.20 | 57.44 | 237,181 | +0.46(+0.81%) |
Sep 22, 2016 | 55.83 | 57.14 | 55.83 | 56.97 | 207,595 | +1.67(+3.01%) |
Sep 21, 2016 | 54.80 | 55.51 | 54.36 | 55.31 | 243,263 | +0.37(+0.67%) |
Sep 20, 2016 | 55.71 | 55.74 | 54.33 | 54.94 | 201,994 | -0.43(-0.77%) |
Sep 19, 2016 | 56.05 | 56.32 | 54.93 | 55.36 | 293,825 | -0.35(-0.63%) |
Sep 16, 2016 | 56.49 | 57.09 | 54.85 | 55.71 | 643,643 | -1.00(-1.76%) |
Sep 15, 2016 | 56.98 | 57.72 | 56.44 | 56.71 | 365,115 | -0.43(-0.74%) |
Sep 14, 2016 | 56.67 | 57.24 | 55.90 | 57.14 | 190,241 | +0.47(+0.83%) |
Sep 13, 2016 | 56.06 | 57.19 | 55.90 | 56.67 | 268,858 | +0.00(+0.00%) |
Sep 12, 2016 | 54.70 | 56.84 | 54.68 | 56.67 | 169,125 | +1.46(+2.65%) |
Sep 09, 2016 | 56.36 | 56.36 | 55.11 | 55.21 | 262,251 | -1.82(-3.20%) |
Sep 08, 2016 | 57.46 | 57.71 | 56.88 | 57.03 | 378,774 | -0.82(-1.42%) |
Sep 07, 2016 | 56.79 | 58.18 | 56.64 | 57.85 | 375,710 | +1.18(+2.09%) |
Sep 06, 2016 | 56.70 | 56.92 | 55.79 | 56.67 | 332,274 | +0.32(+0.57%) |
Sep 02, 2016 | 55.39 | 56.34 | 56.34 | 56.34 | 358,473 | +1.12(+2.03%) |
Sep 01, 2016 | 54.77 | 55.47 | 54.77 | 55.22 | 316,508 | +0.33(+0.61%) |
Aug 31, 2016 | 54.93 | 55.47 | 54.42 | 54.89 | 362,489 | -0.25(-0.45%) |
Aug 30, 2016 | 54.04 | 55.56 | 54.04 | 55.14 | 399,839 | +1.03(+1.90%) |
Aug 29, 2016 | 53.53 | 54.45 | 53.41 | 54.11 | 287,975 | +0.73(+1.36%) |
Aug 26, 2016 | 52.80 | 53.78 | 52.79 | 53.39 | 344,759 | +0.63(+1.19%) |
Aug 25, 2016 | 52.00 | 52.92 | 51.83 | 52.76 | 171,474 | +0.61(+1.17%) |
Aug 24, 2016 | 52.90 | 53.57 | 52.06 | 52.15 | 140,372 | -0.74(-1.39%) |
Aug 23, 2016 | 53.02 | 53.71 | 52.73 | 52.89 | 227,622 | +0.16(+0.30%) |
Aug 22, 2016 | 54.13 | 54.13 | 52.24 | 52.73 | 410,981 | -1.69(-3.10%) |
Aug 19, 2016 | 54.68 | 55.07 | 54.17 | 54.42 | 190,156 | -0.56(-1.02%) |
Aug 18, 2016 | 55.46 | 55.73 | 54.60 | 54.98 | 329,268 | -0.46(-0.83%) |
Aug 17, 2016 | 56.18 | 56.18 | 54.81 | 55.44 | 137,365 | -0.74(-1.31%) |
Aug 16, 2016 | 56.12 | 56.50 | 55.72 | 56.18 | 124,610 | -0.15(-0.26%) |
Aug 15, 2016 | 55.64 | 56.59 | 55.64 | 56.33 | 186,120 | +0.76(+1.38%) |
Aug 12, 2016 | 56.68 | 56.75 | 55.34 | 55.56 | 277,011 | -1.00(-1.78%) |
Aug 11, 2016 | 55.96 | 57.27 | 55.68 | 56.57 | 250,148 | +1.01(+1.82%) |
Aug 10, 2016 | 55.52 | 55.85 | 55.29 | 55.55 | 163,823 | +0.28(+0.50%) |
Aug 09, 2016 | 55.57 | 55.85 | 54.97 | 55.28 | 233,082 | -0.93(-1.66%) |
Aug 08, 2016 | 56.72 | 57.36 | 55.98 | 56.21 | 218,667 | -0.45(-0.80%) |
Aug 05, 2016 | 56.58 | 57.71 | 56.58 | 56.66 | 321,164 | +0.54(+0.97%) |
Aug 04, 2016 | 55.80 | 56.73 | 55.60 | 56.11 | 240,239 | +0.33(+0.59%) |
Aug 03, 2016 | 55.04 | 55.94 | 54.22 | 55.78 | 163,610 | +0.47(+0.85%) |
Aug 02, 2016 | 57.77 | 58.00 | 55.09 | 55.31 | 474,729 | -2.52(-4.35%) |
Aug 01, 2016 | 57.39 | 57.98 | 56.81 | 57.83 | 566,782 | +0.41(+0.71%) |
Jul 29, 2016 | 54.54 | 57.88 | 54.49 | 57.42 | 586,215 | +2.92(+5.36%) |
Jul 28, 2016 | 53.72 | 54.59 | 51.78 | 54.50 | 577,428 | +0.13(+0.24%) |
Jul 27, 2016 | 55.72 | 56.21 | 53.77 | 54.37 | 387,811 | -1.29(-2.32%) |
Jul 26, 2016 | 55.83 | 56.31 | 55.42 | 55.66 | 403,326 | -0.29(-0.51%) |
Jul 25, 2016 | 55.40 | 56.15 | 55.16 | 55.95 | 262,999 | +0.53(+0.96%) |
Jul 22, 2016 | 55.27 | 55.64 | 54.24 | 55.41 | 209,484 | +0.05(+0.08%) |
Jul 21, 2016 | 54.95 | 56.22 | 54.72 | 55.37 | 435,502 | +0.49(+0.89%) |
Jul 20, 2016 | 55.05 | 55.18 | 54.00 | 54.88 | 325,046 | +1.70(+3.21%) |
Jul 19, 2016 | 52.73 | 53.60 | 52.31 | 53.17 | 292,945 | +0.02(+0.03%) |
Jul 18, 2016 | 50.98 | 53.28 | 50.83 | 53.16 | 427,835 | +2.25(+4.42%) |
Jul 15, 2016 | 51.31 | 51.97 | 50.40 | 50.91 | 434,055 | -0.06(-0.13%) |
Jul 14, 2016 | 51.23 | 52.82 | 50.89 | 50.97 | 572,986 | +0.99(+1.97%) |
Jul 13, 2016 | 50.47 | 50.51 | 49.24 | 49.99 | 235,132 | -0.21(-0.42%) |
Jul 12, 2016 | 48.96 | 50.77 | 48.90 | 50.20 | 424,217 | +1.77(+3.65%) |
Jul 11, 2016 | 48.36 | 49.21 | 47.90 | 48.43 | 341,760 | +0.55(+1.15%) |
Jul 08, 2016 | 46.25 | 48.09 | 45.46 | 47.88 | 325,379 | +2.41(+5.31%) |
Jul 07, 2016 | 45.48 | 47.07 | 44.93 | 45.46 | 331,748 | +0.48(+1.07%) |
Jul 06, 2016 | 44.23 | 45.55 | 43.59 | 44.98 | 400,779 | +0.57(+1.29%) |
Jul 05, 2016 | 46.71 | 46.71 | 43.78 | 44.41 | 389,622 | -2.68(-5.69%) |
Jul 01, 2016 | 45.55 | 47.09 | 47.09 | 47.09 | 450,612 | +1.61(+3.55%) |
Jun 30, 2016 | 46.12 | 46.36 | 44.60 | 45.48 | 440,462 | -0.61(-1.32%) |
Jun 29, 2016 | 46.26 | 46.78 | 45.95 | 46.09 | 383,080 | +0.33(+0.72%) |
Jun 28, 2016 | 46.76 | 47.46 | 45.32 | 45.76 | 340,692 | -0.41(-0.88%) |
Jun 27, 2016 | 48.25 | 48.86 | 45.70 | 46.16 | 394,771 | -2.92(-5.95%) |
Jun 24, 2016 | 49.83 | 50.01 | 48.42 | 49.08 | 646,489 | -3.37(-6.43%) |
Jun 23, 2016 | 51.74 | 52.81 | 51.44 | 52.46 | 220,735 | +1.46(+2.85%) |
Jun 22, 2016 | 51.60 | 52.12 | 50.97 | 51.00 | 300,971 | -0.52(-1.00%) |
Jun 21, 2016 | 53.41 | 53.41 | 51.27 | 51.52 | 404,366 | -2.17(-4.05%) |
Jun 20, 2016 | 52.51 | 54.24 | 52.51 | 53.69 | 320,958 | +1.42(+2.71%) |
Jun 17, 2016 | 51.75 | 53.24 | 51.55 | 52.27 | 471,446 | +0.69(+1.34%) |
Jun 16, 2016 | 50.86 | 51.75 | 50.11 | 51.58 | 300,142 | +0.21(+0.41%) |
Jun 15, 2016 | 51.41 | 52.59 | 51.03 | 51.37 | 428,496 | +0.18(+0.34%) |
Jun 14, 2016 | 52.20 | 52.72 | 50.55 | 51.19 | 511,660 | -1.02(-1.96%) |
Jun 13, 2016 | 53.20 | 53.30 | 51.85 | 52.22 | 304,628 | -1.35(-2.51%) |
Jun 10, 2016 | 54.03 | 54.53 | 52.87 | 53.56 | 333,245 | -1.23(-2.24%) |
Jun 09, 2016 | 55.98 | 56.45 | 54.32 | 54.79 | 304,451 | -1.64(-2.91%) |
Jun 08, 2016 | 56.34 | 56.71 | 56.00 | 56.43 | 302,254 | +0.35(+0.62%) |
Jun 07, 2016 | 55.66 | 56.46 | 55.57 | 56.08 | 329,537 | +0.56(+1.01%) |
Jun 06, 2016 | 55.71 | 55.74 | 54.91 | 55.52 | 392,512 | +0.12(+0.22%) |
Jun 03, 2016 | 57.49 | 57.49 | 55.31 | 55.40 | 274,070 | -2.45(-4.24%) |
Jun 02, 2016 | 57.50 | 58.51 | 57.14 | 57.85 | 342,910 | +0.21(+0.37%) |
Jun 01, 2016 | 57.11 | 57.74 | 55.98 | 57.63 | 733,436 | +0.34(+0.60%) |
May 31, 2016 | 56.14 | 57.57 | 56.14 | 57.29 | 616,637 | +1.26(+2.25%) |
May 27, 2016 | 54.78 | 56.03 | 56.03 | 56.03 | 257,756 | +1.32(+2.41%) |
May 26, 2016 | 54.33 | 54.85 | 53.81 | 54.71 | 360,353 | +0.54(+1.00%) |
May 25, 2016 | 53.46 | 54.45 | 53.23 | 54.17 | 508,868 | +0.68(+1.27%) |
May 24, 2016 | 53.30 | 54.06 | 52.23 | 53.49 | 563,823 | +0.40(+0.76%) |
May 23, 2016 | 54.23 | 54.28 | 53.08 | 53.09 | 339,311 | -1.09(-2.02%) |
May 20, 2016 | 53.28 | 54.44 | 52.86 | 54.18 | 860,549 | +0.97(+1.83%) |
May 19, 2016 | 54.68 | 55.80 | 52.97 | 53.21 | 877,842 | -2.02(-3.66%) |
May 18, 2016 | 55.27 | 55.86 | 54.99 | 55.23 | 360,786 | -0.14(-0.25%) |
May 17, 2016 | 54.94 | 56.56 | 54.93 | 55.37 | 408,304 | +0.19(+0.35%) |
May 16, 2016 | 55.57 | 56.02 | 55.06 | 55.17 | 296,371 | -0.20(-0.36%) |
May 13, 2016 | 55.85 | 57.24 | 55.21 | 55.37 | 298,856 | -0.84(-1.49%) |
May 12, 2016 | 56.34 | 56.76 | 55.72 | 56.21 | 299,123 | +0.27(+0.48%) |
May 11, 2016 | 58.21 | 58.52 | 55.91 | 55.94 | 251,054 | -3.03(-5.14%) |
May 10, 2016 | 58.42 | 59.34 | 57.71 | 58.97 | 298,768 | +1.04(+1.79%) |
May 09, 2016 | 57.03 | 58.59 | 56.90 | 57.94 | 349,179 | +0.79(+1.38%) |
May 06, 2016 | 56.59 | 57.41 | 56.56 | 57.15 | 347,548 | +0.29(+0.52%) |
May 05, 2016 | 57.82 | 58.05 | 56.77 | 56.85 | 337,720 | -0.88(-1.53%) |
May 04, 2016 | 57.41 | 58.63 | 56.93 | 57.73 | 704,751 | +0.06(+0.10%) |
May 03, 2016 | 58.82 | 58.95 | 56.83 | 57.68 | 487,221 | -1.40(-2.38%) |
May 02, 2016 | 60.93 | 60.93 | 58.61 | 59.08 | 392,692 | -1.35(-2.23%) |
Apr 29, 2016 | 61.59 | 62.10 | 59.95 | 60.43 | 343,070 | -1.23(-1.99%) |
Apr 28, 2016 | 61.34 | 62.85 | 60.58 | 61.66 | 565,116 | +0.74(+1.22%) |
Apr 27, 2016 | 60.06 | 62.77 | 58.80 | 60.92 | 1,207,029 | +4.01(+7.05%) |
Apr 26, 2016 | 54.02 | 57.90 | 53.52 | 56.91 | 1,139,042 | +3.15(+5.86%) |
Apr 25, 2016 | 53.75 | 54.61 | 53.42 | 53.76 | 445,235 | -0.13(-0.24%) |
Apr 22, 2016 | 51.70 | 54.26 | 51.04 | 53.89 | 557,020 | +1.62(+3.09%) |
Apr 21, 2016 | 54.34 | 54.39 | 51.52 | 52.27 | 610,065 | -2.22(-4.08%) |
Apr 20, 2016 | 53.51 | 54.58 | 53.18 | 54.49 | 419,899 | +0.88(+1.64%) |
Apr 19, 2016 | 54.57 | 54.69 | 53.50 | 53.61 | 357,632 | -0.50(-0.92%) |
Apr 18, 2016 | 54.02 | 54.36 | 53.58 | 54.11 | 238,689 | -0.07(-0.14%) |
Apr 15, 2016 | 54.60 | 55.07 | 53.93 | 54.18 | 318,017 | -0.70(-1.27%) |
Apr 14, 2016 | 53.75 | 55.59 | 53.24 | 54.88 | 525,584 | +0.99(+1.84%) |
Apr 13, 2016 | 51.45 | 53.91 | 51.38 | 53.89 | 353,242 | +2.80(+5.48%) |
Apr 12, 2016 | 50.26 | 51.60 | 50.03 | 51.09 | 371,847 | +1.04(+2.07%) |
Apr 11, 2016 | 49.04 | 50.53 | 48.81 | 50.05 | 409,922 | +1.28(+2.64%) |
Apr 08, 2016 | 49.04 | 49.65 | 48.49 | 48.77 | 379,571 | +0.17(+0.36%) |
Apr 07, 2016 | 50.67 | 50.67 | 48.29 | 48.59 | 467,688 | -1.96(-3.89%) |
Apr 06, 2016 | 50.13 | 50.97 | 49.84 | 50.56 | 549,242 | +0.63(+1.27%) |
Apr 05, 2016 | 49.02 | 50.53 | 48.65 | 49.92 | 608,869 | +0.46(+0.93%) |
Apr 04, 2016 | 51.26 | 51.41 | 49.25 | 49.46 | 682,241 | -1.93(-3.75%) |
Apr 01, 2016 | 53.15 | 53.16 | 50.81 | 51.39 | 1,032,419 | -2.48(-4.60%) |
Mar 31, 2016 | 54.78 | 55.30 | 52.97 | 53.87 | 1,000,857 | -1.09(-1.99%) |
Mar 30, 2016 | 54.86 | 55.18 | 54.19 | 54.96 | 305,433 | +0.52(+0.96%) |
Mar 29, 2016 | 52.63 | 54.61 | 52.63 | 54.44 | 800,318 | +1.48(+2.79%) |
Mar 28, 2016 | 53.47 | 53.68 | 52.89 | 52.96 | 305,410 | -0.51(-0.96%) |
Mar 24, 2016 | 52.60 | 53.47 | 53.47 | 53.47 | 437,541 | +0.68(+1.29%) |
Mar 23, 2016 | 53.05 | 53.21 | 52.35 | 52.80 | 520,403 | -0.32(-0.60%) |
Mar 22, 2016 | 53.31 | 53.47 | 52.58 | 53.12 | 283,080 | -0.53(-0.99%) |
Mar 21, 2016 | 53.49 | 54.06 | 53.35 | 53.65 | 249,420 | -0.05(-0.09%) |
Mar 18, 2016 | 53.26 | 53.92 | 53.02 | 53.69 | 560,095 | +0.81(+1.53%) |
Mar 17, 2016 | 50.72 | 53.26 | 50.20 | 52.89 | 505,055 | +2.24(+4.42%) |
Mar 16, 2016 | 51.48 | 51.74 | 50.11 | 50.65 | 376,335 | -1.13(-2.18%) |
Mar 15, 2016 | 53.02 | 53.30 | 51.53 | 51.78 | 475,598 | -1.35(-2.54%) |
Mar 14, 2016 | 54.09 | 54.64 | 52.87 | 53.13 | 536,383 | -1.31(-2.41%) |
Mar 11, 2016 | 53.90 | 54.62 | 53.57 | 54.44 | 510,831 | +1.21(+2.28%) |
Mar 10, 2016 | 54.60 | 55.04 | 52.93 | 53.23 | 505,369 | -1.06(-1.94%) |
Mar 09, 2016 | 53.34 | 54.31 | 52.59 | 54.28 | 574,823 | +2.14(+4.10%) |
Mar 08, 2016 | 53.85 | 54.33 | 52.13 | 52.14 | 459,725 | -2.40(-4.41%) |
Mar 07, 2016 | 53.40 | 54.69 | 53.35 | 54.55 | 368,857 | +1.09(+2.04%) |
Mar 04, 2016 | 53.96 | 55.00 | 53.36 | 53.46 | 517,084 | -0.50(-0.94%) |
Mar 03, 2016 | 51.87 | 54.18 | 51.80 | 53.96 | 464,449 | +2.16(+4.16%) |
Mar 02, 2016 | 51.85 | 52.38 | 51.20 | 51.80 | 238,556 | -0.06(-0.12%) |
Mar 01, 2016 | 51.62 | 51.96 | 49.62 | 51.87 | 391,853 | +0.69(+1.35%) |
Feb 29, 2016 | 50.89 | 52.14 | 50.89 | 51.18 | 460,673 | +0.42(+0.83%) |
Feb 26, 2016 | 51.10 | 51.61 | 50.43 | 50.76 | 182,249 | +0.04(+0.07%) |
Feb 25, 2016 | 51.26 | 51.53 | 49.92 | 50.72 | 381,316 | -0.54(-1.05%) |
Feb 24, 2016 | 48.12 | 51.29 | 47.55 | 51.26 | 524,857 | +2.49(+5.10%) |
Feb 23, 2016 | 48.27 | 49.40 | 47.96 | 48.77 | 779,698 | +0.31(+0.64%) |
Feb 22, 2016 | 47.93 | 48.86 | 47.70 | 48.46 | 490,986 | +1.12(+2.36%) |
Feb 19, 2016 | 47.25 | 47.59 | 46.89 | 47.35 | 620,792 | -0.20(-0.42%) |
Feb 18, 2016 | 47.71 | 48.09 | 47.25 | 47.55 | 489,890 | +0.02(+0.04%) |
Feb 17, 2016 | 46.95 | 47.93 | 46.82 | 47.53 | 584,517 | +0.86(+1.84%) |
Feb 16, 2016 | 45.54 | 47.08 | 45.54 | 46.67 | 886,844 | +1.14(+2.51%) |
Feb 12, 2016 | 47.04 | 45.53 | 45.53 | 45.53 | 746,868 | -2.03(-4.27%) |
Feb 11, 2016 | 48.23 | 48.23 | 44.42 | 47.56 | 522,993 | -1.65(-3.36%) |
Feb 10, 2016 | 49.21 | 50.56 | 48.93 | 49.21 | 314,154 | +0.51(+1.05%) |
Feb 09, 2016 | 48.36 | 50.47 | 48.36 | 48.70 | 478,413 | -0.39(-0.80%) |
Feb 08, 2016 | 49.28 | 50.65 | 48.41 | 49.09 | 634,047 | -1.12(-2.22%) |
Feb 05, 2016 | 49.73 | 50.91 | 49.43 | 50.21 | 502,807 | +0.09(+0.18%) |
Feb 04, 2016 | 47.75 | 50.39 | 47.75 | 50.12 | 469,551 | +1.66(+3.43%) |
Feb 03, 2016 | 49.26 | 49.45 | 46.32 | 48.45 | 440,931 | -0.37(-0.75%) |
Feb 02, 2016 | 49.69 | 50.03 | 47.78 | 48.82 | 429,444 | -1.56(-3.10%) |
Feb 01, 2016 | 48.87 | 50.98 | 47.95 | 50.38 | 473,381 | +1.33(+2.72%) |
Jan 29, 2016 | 48.15 | 49.08 | 47.84 | 49.05 | 646,592 | +1.23(+2.56%) |
Jan 28, 2016 | 50.80 | 50.80 | 47.57 | 47.82 | 517,991 | -2.82(-5.56%) |
Jan 27, 2016 | 52.49 | 52.74 | 50.03 | 50.64 | 203,741 | -1.96(-3.72%) |
Jan 26, 2016 | 52.13 | 53.00 | 51.79 | 52.59 | 268,704 | +0.68(+1.30%) |
Jan 25, 2016 | 52.98 | 53.27 | 51.63 | 51.92 | 229,645 | -1.23(-2.31%) |
Jan 22, 2016 | 53.14 | 53.59 | 52.25 | 53.14 | 320,299 | +0.91(+1.73%) |
Jan 21, 2016 | 53.33 | 54.37 | 51.96 | 52.24 | 352,396 | -1.14(-2.14%) |
Jan 20, 2016 | 50.57 | 54.30 | 49.97 | 53.38 | 624,504 | +1.90(+3.69%) |
Jan 19, 2016 | 53.71 | 54.37 | 50.32 | 51.48 | 481,279 | -2.18(-4.06%) |
Jan 15, 2016 | 53.13 | 53.66 | 53.66 | 53.66 | 323,008 | -0.91(-1.68%) |
Jan 14, 2016 | 53.87 | 55.66 | 52.27 | 54.57 | 363,710 | +0.70(+1.31%) |
Jan 13, 2016 | 55.58 | 55.95 | 53.68 | 53.87 | 426,359 | -1.72(-3.09%) |
Jan 12, 2016 | 56.43 | 56.68 | 53.98 | 55.58 | 765,943 | -0.32(-0.57%) |
Jan 11, 2016 | 54.85 | 56.13 | 54.62 | 55.90 | 316,078 | +1.27(+2.33%) |
Jan 08, 2016 | 58.12 | 58.12 | 54.47 | 54.63 | 504,471 | -2.91(-5.05%) |
Jan 07, 2016 | 57.66 | 61.25 | 57.30 | 57.54 | 617,512 | -0.87(-1.49%) |
Jan 06, 2016 | 64.00 | 64.00 | 57.76 | 58.41 | 1,153,147 | -7.16(-10.92%) |
Jan 05, 2016 | 68.27 | 68.37 | 65.41 | 65.57 | 529,740 | -2.68(-3.93%) |