Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 31.90 | 31.90 | 31.90 | 0 | -0.50(-1.54%) | |
Dec 29, 2016 | 33.70 | 34.90 | 32.40 | 32.40 | 31,921 | -1.40(-4.14%) |
Dec 28, 2016 | 36.90 | 37.30 | 33.71 | 33.80 | 44,453 | -2.80(-7.65%) |
Dec 27, 2016 | 36.00 | 37.30 | 35.40 | 36.60 | 24,963 | +1.30(+3.68%) |
Dec 23, 2016 | 35.30 | 35.30 | 35.30 | 0 | +1.50(+4.44%) | |
Dec 22, 2016 | 34.00 | 35.00 | 33.20 | 33.80 | 31,334 | +1.00(+3.05%) |
Dec 21, 2016 | 33.50 | 33.60 | 32.50 | 32.80 | 13,684 | -0.50(-1.50%) |
Dec 20, 2016 | 34.00 | 34.00 | 32.90 | 33.30 | 18,029 | -0.30(-0.89%) |
Dec 19, 2016 | 32.90 | 34.00 | 32.90 | 33.60 | 31,125 | +1.10(+3.38%) |
Dec 16, 2016 | 32.50 | 32.94 | 32.20 | 32.50 | 16,836 | +0.10(+0.31%) |
Dec 15, 2016 | 33.10 | 33.15 | 31.50 | 32.40 | 18,589 | -0.60(-1.82%) |
Dec 14, 2016 | 33.50 | 33.60 | 31.00 | 33.00 | 42,924 | -0.60(-1.79%) |
Dec 13, 2016 | 35.00 | 35.80 | 33.00 | 33.60 | 40,956 | -0.70(-2.04%) |
Dec 12, 2016 | 34.80 | 35.20 | 32.70 | 34.30 | 32,111 | -0.70(-2.00%) |
Dec 09, 2016 | 35.10 | 37.80 | 34.26 | 35.00 | 29,281 | -0.30(-0.85%) |
Dec 08, 2016 | 34.90 | 35.63 | 33.30 | 35.30 | 24,697 | +0.10(+0.28%) |
Dec 07, 2016 | 35.60 | 36.70 | 34.60 | 35.20 | 25,557 | -1.10(-3.03%) |
Dec 06, 2016 | 36.10 | 37.00 | 35.05 | 36.30 | 26,729 | +0.20(+0.55%) |
Dec 05, 2016 | 35.80 | 36.90 | 34.40 | 36.10 | 28,182 | +0.30(+0.84%) |
Dec 02, 2016 | 36.00 | 36.39 | 34.10 | 35.80 | 51,807 | -0.20(-0.56%) |
Dec 01, 2016 | 38.20 | 38.80 | 35.70 | 36.00 | 36,722 | -2.50(-6.49%) |
Nov 30, 2016 | 39.00 | 39.90 | 37.63 | 38.50 | 40,641 | -0.70(-1.79%) |
Nov 29, 2016 | 39.70 | 39.70 | 37.50 | 39.20 | 41,100 | +0.60(+1.55%) |
Nov 28, 2016 | 38.00 | 40.40 | 36.80 | 38.60 | 49,574 | +1.10(+2.93%) |
Nov 25, 2016 | 37.20 | 37.56 | 36.00 | 37.50 | 11,950 | +0.50(+1.35%) |
Nov 23, 2016 | 37.00 | 37.00 | 37.00 | 0 | +1.50(+4.23%) | |
Nov 22, 2016 | 36.90 | 37.30 | 34.90 | 35.50 | 29,458 | -1.30(-3.53%) |
Nov 21, 2016 | 36.70 | 37.30 | 35.50 | 36.80 | 27,259 | +0.40(+1.10%) |
Nov 18, 2016 | 36.30 | 38.40 | 35.10 | 36.40 | 20,272 | +0.50(+1.39%) |
Nov 17, 2016 | 35.10 | 36.80 | 35.10 | 35.90 | 20,301 | +0.60(+1.70%) |
Nov 16, 2016 | 34.90 | 36.80 | 33.60 | 35.30 | 30,622 | +0.20(+0.57%) |
Nov 15, 2016 | 35.50 | 35.52 | 33.70 | 35.10 | 28,151 | -0.40(-1.13%) |
Nov 14, 2016 | 36.40 | 37.39 | 35.10 | 35.50 | 35,126 | -1.00(-2.74%) |
Nov 11, 2016 | 36.10 | 37.00 | 35.15 | 36.50 | 24,228 | +0.40(+1.11%) |
Nov 10, 2016 | 34.60 | 37.50 | 34.58 | 36.10 | 68,163 | +2.30(+6.80%) |
Nov 09, 2016 | 32.80 | 34.00 | 30.30 | 33.80 | 41,770 | +1.60(+4.97%) |
Nov 08, 2016 | 31.90 | 33.70 | 30.00 | 32.20 | 32,002 | +0.60(+1.90%) |
Nov 07, 2016 | 31.50 | 32.50 | 30.20 | 31.60 | 26,669 | +0.80(+2.60%) |
Nov 04, 2016 | 28.70 | 32.10 | 28.50 | 30.80 | 32,626 | +2.10(+7.32%) |
Nov 03, 2016 | 31.50 | 31.50 | 28.35 | 28.70 | 50,429 | -2.90(-9.18%) |
Nov 02, 2016 | 31.20 | 32.00 | 31.00 | 31.60 | 23,017 | +0.10(+0.32%) |
Nov 01, 2016 | 31.90 | 33.63 | 30.70 | 31.50 | 38,572 | -0.60(-1.87%) |
Oct 31, 2016 | 33.80 | 34.50 | 32.00 | 32.10 | 24,002 | -1.40(-4.18%) |
Oct 28, 2016 | 32.80 | 35.90 | 32.50 | 33.50 | 52,864 | -1.30(-3.74%) |
Oct 27, 2016 | 36.80 | 38.30 | 34.50 | 34.80 | 67,195 | -2.20(-5.95%) |
Oct 26, 2016 | 37.00 | 37.92 | 36.00 | 37.00 | 41,546 | +0.00(+0.00%) |
Oct 25, 2016 | 36.30 | 40.80 | 36.00 | 37.00 | 91,131 | +1.10(+3.06%) |
Oct 24, 2016 | 36.50 | 36.90 | 35.10 | 35.90 | 48,442 | -0.60(-1.64%) |
Oct 21, 2016 | 38.00 | 38.10 | 36.00 | 36.50 | 49,032 | -1.10(-2.93%) |
Oct 20, 2016 | 39.50 | 39.90 | 37.21 | 37.60 | 98,327 | +1.20(+3.30%) |
Oct 19, 2016 | 38.40 | 39.13 | 36.00 | 36.40 | 60,299 | -2.30(-5.94%) |
Oct 18, 2016 | 39.20 | 42.10 | 37.40 | 38.70 | 164,603 | -0.20(-0.51%) |
Oct 17, 2016 | 38.20 | 39.54 | 36.50 | 38.90 | 64,052 | +0.20(+0.52%) |
Oct 14, 2016 | 41.00 | 41.47 | 38.30 | 38.70 | 48,530 | -2.50(-6.07%) |
Oct 13, 2016 | 42.00 | 42.85 | 38.90 | 41.20 | 93,920 | -1.80(-4.19%) |
Oct 12, 2016 | 45.50 | 45.90 | 42.20 | 43.00 | 56,600 | -2.50(-5.49%) |
Oct 11, 2016 | 48.90 | 49.50 | 44.90 | 45.50 | 75,377 | -3.60(-7.33%) |
Oct 10, 2016 | 50.00 | 50.79 | 47.60 | 49.10 | 68,744 | -0.50(-1.01%) |
Oct 07, 2016 | 52.20 | 52.20 | 48.80 | 49.60 | 145,597 | +1.40(+2.90%) |
Oct 06, 2016 | 55.10 | 55.10 | 46.90 | 48.20 | 390,555 | +0.20(+0.42%) |
Oct 05, 2016 | 41.90 | 49.90 | 40.20 | 48.00 | 127,128 | +3.10(+6.90%) |
Oct 04, 2016 | 45.10 | 45.89 | 42.70 | 44.90 | 57,645 | -0.60(-1.32%) |
Oct 03, 2016 | 40.90 | 48.40 | 40.40 | 45.50 | 211,469 | +6.80(+17.57%) |
Sep 30, 2016 | 38.50 | 39.70 | 37.60 | 38.70 | 38,894 | +0.70(+1.84%) |
Sep 29, 2016 | 40.10 | 40.83 | 37.30 | 38.00 | 58,851 | -2.30(-5.71%) |
Sep 28, 2016 | 40.00 | 41.00 | 38.50 | 40.30 | 45,651 | +0.80(+2.03%) |
Sep 27, 2016 | 40.30 | 43.54 | 37.10 | 39.50 | 92,632 | -0.50(-1.25%) |
Sep 26, 2016 | 39.50 | 41.10 | 38.10 | 40.00 | 61,771 | +0.80(+2.04%) |
Sep 23, 2016 | 35.50 | 40.50 | 35.27 | 39.20 | 102,660 | +3.90(+11.05%) |
Sep 22, 2016 | 35.70 | 36.60 | 34.70 | 35.30 | 40,655 | -0.30(-0.84%) |
Sep 21, 2016 | 37.20 | 37.40 | 34.00 | 35.60 | 88,259 | -1.30(-3.52%) |
Sep 20, 2016 | 35.50 | 37.20 | 35.00 | 36.90 | 65,608 | +1.90(+5.43%) |
Sep 19, 2016 | 32.80 | 36.90 | 32.60 | 35.00 | 146,382 | +2.50(+7.69%) |
Sep 16, 2016 | 29.60 | 33.00 | 29.00 | 32.50 | 125,289 | +3.30(+11.30%) |
Sep 15, 2016 | 28.60 | 29.80 | 27.45 | 29.20 | 40,757 | +0.50(+1.74%) |
Sep 14, 2016 | 29.70 | 30.30 | 28.40 | 28.70 | 33,275 | -0.90(-3.04%) |
Sep 13, 2016 | 30.90 | 31.20 | 28.20 | 29.60 | 56,912 | -1.40(-4.52%) |
Sep 12, 2016 | 30.90 | 31.90 | 30.10 | 31.00 | 47,752 | -0.20(-0.64%) |
Sep 09, 2016 | 31.10 | 33.50 | 30.50 | 31.20 | 85,229 | -0.20(-0.64%) |
Sep 08, 2016 | 30.00 | 31.50 | 29.50 | 31.40 | 57,635 | +1.90(+6.44%) |
Sep 07, 2016 | 28.60 | 30.05 | 28.23 | 29.50 | 52,925 | +1.10(+3.87%) |
Sep 06, 2016 | 27.80 | 28.40 | 27.00 | 28.40 | 21,711 | +0.80(+2.90%) |
Sep 02, 2016 | 28.70 | 27.60 | 27.60 | 27.60 | 29,400 | -1.10(-3.83%) |
Sep 01, 2016 | 29.10 | 29.40 | 28.10 | 28.70 | 26,411 | -0.20(-0.69%) |
Aug 31, 2016 | 28.20 | 29.30 | 28.00 | 28.90 | 37,953 | +0.70(+2.48%) |
Aug 30, 2016 | 27.60 | 28.50 | 27.31 | 28.20 | 24,751 | +0.60(+2.17%) |
Aug 29, 2016 | 27.40 | 28.00 | 26.20 | 27.60 | 30,989 | +0.40(+1.47%) |
Aug 26, 2016 | 28.10 | 28.89 | 26.60 | 27.20 | 39,350 | -0.90(-3.20%) |
Aug 25, 2016 | 28.80 | 29.50 | 26.70 | 28.10 | 92,649 | -0.80(-2.77%) |
Aug 24, 2016 | 30.30 | 33.00 | 28.30 | 28.90 | 250,693 | +0.50(+1.76%) |
Aug 23, 2016 | 30.30 | 31.10 | 28.30 | 28.40 | 87,634 | -1.80(-5.96%) |
Aug 22, 2016 | 28.40 | 31.37 | 28.12 | 30.20 | 147,541 | +2.20(+7.86%) |
Aug 19, 2016 | 27.90 | 28.40 | 26.10 | 28.00 | 110,101 | +0.00(+0.00%) |
Aug 18, 2016 | 28.40 | 31.00 | 27.20 | 28.00 | 548,905 | +2.10(+8.11%) |
Aug 17, 2016 | 25.50 | 27.50 | 23.10 | 25.90 | 738,864 | +5.30(+25.73%) |
Aug 16, 2016 | 21.50 | 21.50 | 20.30 | 20.60 | 19,462 | -0.80(-3.74%) |
Aug 15, 2016 | 21.60 | 22.90 | 20.60 | 21.40 | 35,903 | -0.20(-0.93%) |
Aug 12, 2016 | 21.50 | 21.85 | 21.30 | 21.60 | 32,679 | +0.00(+0.00%) |
Aug 11, 2016 | 21.60 | 21.70 | 20.80 | 21.60 | 16,274 | +0.80(+3.85%) |
Aug 10, 2016 | 21.50 | 21.50 | 20.40 | 20.80 | 19,605 | +0.40(+1.96%) |
Aug 09, 2016 | 22.20 | 22.20 | 20.20 | 20.40 | 49,661 | -0.50(-2.39%) |
Aug 08, 2016 | 20.10 | 21.30 | 20.10 | 20.90 | 36,446 | +0.10(+0.48%) |
Aug 05, 2016 | 20.80 | 20.80 | 20.00 | 20.80 | 12,334 | +0.00(+0.00%) |
Aug 04, 2016 | 20.60 | 21.00 | 20.30 | 20.80 | 14,766 | +0.15(+0.73%) |
Aug 03, 2016 | 19.40 | 20.95 | 18.77 | 20.65 | 23,773 | +1.35(+6.99%) |
Aug 02, 2016 | 20.20 | 20.35 | 18.50 | 19.30 | 25,384 | -0.70(-3.50%) |
Aug 01, 2016 | 19.00 | 21.90 | 19.00 | 20.00 | 41,074 | -0.20(-0.99%) |
Jul 29, 2016 | 21.50 | 21.89 | 20.00 | 20.20 | 30,002 | -1.30(-6.05%) |
Jul 28, 2016 | 21.70 | 22.69 | 21.00 | 21.50 | 22,940 | +0.00(+0.00%) |
Jul 27, 2016 | 20.50 | 21.90 | 20.50 | 21.50 | 24,311 | +1.00(+4.88%) |
Jul 26, 2016 | 21.20 | 21.60 | 20.30 | 20.50 | 23,047 | -0.90(-4.21%) |
Jul 25, 2016 | 23.50 | 23.50 | 20.80 | 21.40 | 33,494 | -1.50(-6.55%) |
Jul 22, 2016 | 23.00 | 23.50 | 22.00 | 22.90 | 74,495 | +0.40(+1.78%) |
Jul 21, 2016 | 20.60 | 22.50 | 20.00 | 22.50 | 44,254 | +1.80(+8.70%) |
Jul 20, 2016 | 19.70 | 20.70 | 19.01 | 20.70 | 16,066 | +0.80(+4.02%) |
Jul 19, 2016 | 20.00 | 20.80 | 19.50 | 19.90 | 9,718 | -0.50(-2.45%) |
Jul 18, 2016 | 20.50 | 20.89 | 19.60 | 20.40 | 14,694 | +0.00(+0.00%) |
Jul 15, 2016 | 18.30 | 20.90 | 18.20 | 20.40 | 29,304 | +1.70(+9.09%) |
Jul 14, 2016 | 20.90 | 20.90 | 17.40 | 18.70 | 57,141 | -1.30(-6.50%) |
Jul 13, 2016 | 20.90 | 21.00 | 19.70 | 20.00 | 44,575 | -1.00(-4.76%) |
Jul 12, 2016 | 21.60 | 22.00 | 20.80 | 21.00 | 37,710 | -0.60(-2.78%) |
Jul 11, 2016 | 22.70 | 23.00 | 21.20 | 21.60 | 46,439 | -0.50(-2.26%) |
Jul 08, 2016 | 22.00 | 22.50 | 21.80 | 22.10 | 24,001 | +0.30(+1.38%) |
Jul 07, 2016 | 22.70 | 22.70 | 21.60 | 21.80 | 48,287 | -0.70(-3.11%) |
Jul 05, 2016 | 22.50 | 22.80 | 22.00 | 22.50 | 41,449 | +0.60(+2.74%) |
Jul 01, 2016 | 21.50 | 21.90 | 21.90 | 21.90 | 82,400 | +0.20(+0.92%) |
Jun 30, 2016 | 22.50 | 22.54 | 21.50 | 21.70 | 26,608 | -0.90(-3.98%) |
Jun 29, 2016 | 22.30 | 22.70 | 21.30 | 22.60 | 20,747 | +0.40(+1.80%) |
Jun 28, 2016 | 21.80 | 22.70 | 21.80 | 22.20 | 24,272 | +0.90(+4.23%) |
Jun 27, 2016 | 22.00 | 22.50 | 20.80 | 21.30 | 12,361 | -0.70(-3.18%) |
Jun 24, 2016 | 20.90 | 22.50 | 20.50 | 22.00 | 31,163 | +0.10(+0.46%) |
Jun 23, 2016 | 22.20 | 22.50 | 21.90 | 21.90 | 11,010 | -0.40(-1.79%) |
Jun 22, 2016 | 22.30 | 23.00 | 22.00 | 22.30 | 27,028 | +0.00(+0.00%) |
Jun 21, 2016 | 23.50 | 23.60 | 22.30 | 22.30 | 60,493 | -4.20(-15.85%) |
Jun 20, 2016 | 25.00 | 27.70 | 22.00 | 26.50 | 24,672 | +1.70(+6.85%) |
Jun 17, 2016 | 26.70 | 27.00 | 24.50 | 24.80 | 18,879 | -2.20(-8.15%) |
Jun 16, 2016 | 27.40 | 27.70 | 26.00 | 27.00 | 9,087 | -0.60(-2.17%) |
Jun 15, 2016 | 28.00 | 28.00 | 26.40 | 27.60 | 7,612 | -0.60(-2.13%) |
Jun 14, 2016 | 30.80 | 30.80 | 24.80 | 28.20 | 29,426 | -2.80(-9.03%) |
Jun 13, 2016 | 31.90 | 33.00 | 30.50 | 31.00 | 11,230 | -0.90(-2.82%) |
Jun 10, 2016 | 32.50 | 33.50 | 31.20 | 31.90 | 25,818 | +0.70(+2.24%) |
Jun 09, 2016 | 37.60 | 38.30 | 28.50 | 31.20 | 110,614 | -9.90(-24.09%) |
Jun 08, 2016 | 41.00 | 42.10 | 40.10 | 41.10 | 12,170 | +0.10(+0.24%) |
Jun 07, 2016 | 44.00 | 44.00 | 41.00 | 41.00 | 28,239 | -0.40(-0.97%) |
Jun 06, 2016 | 39.60 | 41.40 | 38.50 | 41.40 | 6,559 | +1.50(+3.76%) |
Jun 03, 2016 | 39.80 | 40.70 | 39.20 | 39.90 | 49,344 | +0.10(+0.25%) |
Jun 02, 2016 | 41.50 | 41.55 | 39.60 | 39.80 | 6,376 | -1.60(-3.86%) |
Jun 01, 2016 | 40.50 | 43.00 | 38.06 | 41.40 | 8,397 | +1.90(+4.81%) |
May 31, 2016 | 38.40 | 39.90 | 36.50 | 39.50 | 21,474 | +3.10(+8.52%) |
May 27, 2016 | 33.80 | 36.40 | 36.40 | 36.40 | 11,300 | +3.40(+10.30%) |
May 26, 2016 | 33.00 | 34.40 | 32.60 | 33.00 | 1,010 | +0.00(+0.00%) |
May 25, 2016 | 33.70 | 37.90 | 32.20 | 33.00 | 6,461 | +0.50(+1.54%) |
May 24, 2016 | 32.34 | 38.00 | 32.34 | 32.50 | 4,876 | +0.00(+0.00%) |
May 23, 2016 | 31.17 | 32.50 | 30.60 | 32.50 | 1,973 | +1.90(+6.21%) |
May 20, 2016 | 30.90 | 32.60 | 29.80 | 30.60 | 1,754 | +0.60(+2.00%) |
May 19, 2016 | 29.40 | 32.70 | 29.20 | 30.00 | 1,539 | +1.80(+6.38%) |
May 18, 2016 | 35.60 | 35.60 | 28.20 | 28.20 | 400 | -3.70(-11.60%) |
May 17, 2016 | 32.10 | 32.90 | 31.10 | 31.90 | 929 | +0.90(+2.90%) |
May 16, 2016 | 34.40 | 34.40 | 31.00 | 31.00 | 952 | -0.61(-1.95%) |
May 13, 2016 | 39.10 | 39.20 | 31.40 | 31.61 | 4,975 | -5.29(-14.32%) |
May 12, 2016 | 38.90 | 38.90 | 36.90 | 36.90 | 1,726 | -1.20(-3.15%) |
May 11, 2016 | 37.80 | 39.40 | 37.80 | 38.10 | 152 | +0.10(+0.26%) |
May 10, 2016 | 39.88 | 39.90 | 37.70 | 38.00 | 614 | -1.50(-3.80%) |
May 09, 2016 | 42.20 | 42.20 | 39.10 | 39.50 | 879 | -0.20(-0.50%) |
May 06, 2016 | 39.60 | 39.70 | 39.60 | 39.70 | 115 | +0.20(+0.51%) |
May 05, 2016 | 39.50 | 39.80 | 39.40 | 39.50 | 1,002 | +0.10(+0.25%) |
May 04, 2016 | 40.00 | 40.02 | 39.30 | 39.40 | 1,164 | +0.10(+0.25%) |
May 03, 2016 | 39.10 | 39.50 | 39.10 | 39.30 | 779 | +0.20(+0.51%) |
May 02, 2016 | 40.00 | 40.00 | 39.10 | 39.10 | 375 | +0.00(+0.00%) |
Apr 29, 2016 | 39.30 | 40.60 | 39.10 | 39.10 | 388 | -0.50(-1.26%) |
Apr 28, 2016 | 39.75 | 39.90 | 39.09 | 39.60 | 1,406 | -0.30(-0.75%) |
Apr 27, 2016 | 40.00 | 40.00 | 39.20 | 39.90 | 150 | +0.00(+0.00%) |
Apr 26, 2016 | 42.20 | 42.20 | 38.80 | 39.90 | 4,810 | -1.80(-4.32%) |
Apr 25, 2016 | 41.90 | 42.90 | 41.00 | 41.70 | 3,736 | -0.10(-0.24%) |
Apr 22, 2016 | 43.00 | 43.00 | 41.10 | 41.80 | 2,167 | -0.70(-1.65%) |
Apr 21, 2016 | 42.30 | 43.00 | 42.30 | 42.50 | 961 | +0.35(+0.83%) |
Apr 20, 2016 | 42.50 | 43.00 | 42.00 | 42.15 | 1,299 | -0.95(-2.20%) |
Apr 19, 2016 | 43.10 | 46.00 | 42.50 | 43.10 | 2,749 | +0.90(+2.13%) |
Apr 18, 2016 | 41.72 | 43.80 | 41.72 | 42.20 | 2,748 | +0.20(+0.48%) |
Apr 15, 2016 | 44.30 | 46.20 | 42.00 | 42.00 | 5,155 | -1.70(-3.89%) |
Apr 14, 2016 | 44.50 | 44.50 | 42.80 | 43.70 | 441 | -1.10(-2.46%) |
Apr 13, 2016 | 42.80 | 45.00 | 42.80 | 44.80 | 167 | +2.73(+6.50%) |
Apr 12, 2016 | 42.06 | 42.06 | 42.06 | 42.06 | 15 | -1.04(-2.40%) |
Apr 11, 2016 | 42.90 | 44.80 | 42.40 | 43.10 | 1,150 | +1.35(+3.23%) |
Apr 08, 2016 | 40.50 | 41.75 | 40.40 | 41.75 | 369 | +0.50(+1.21%) |
Apr 07, 2016 | 41.50 | 41.50 | 40.40 | 41.25 | 278 | +0.95(+2.36%) |
Apr 06, 2016 | 40.50 | 41.00 | 40.10 | 40.30 | 500 | -0.90(-2.18%) |
Apr 05, 2016 | 43.49 | 43.49 | 41.10 | 41.20 | 890 | -0.30(-0.72%) |
Apr 04, 2016 | 43.25 | 43.25 | 40.50 | 41.50 | 355 | +1.00(+2.47%) |
Apr 01, 2016 | 41.39 | 41.39 | 40.50 | 40.50 | 706 | +0.20(+0.50%) |
Mar 31, 2016 | 42.10 | 42.50 | 40.30 | 40.30 | 559 | -0.70(-1.71%) |
Mar 30, 2016 | 41.50 | 41.60 | 41.00 | 41.00 | 206 | +0.30(+0.74%) |
Mar 29, 2016 | 45.50 | 45.50 | 40.10 | 40.70 | 303 | -3.30(-7.50%) |
Mar 28, 2016 | 45.90 | 45.90 | 42.90 | 44.00 | 108 | +2.60(+6.28%) |
Mar 22, 2016 | 42.00 | 41.40 | 41.40 | 41.40 | 120 | -0.60(-1.43%) |
Mar 21, 2016 | 42.05 | 42.50 | 41.90 | 42.00 | 1,409 | -0.90(-2.10%) |
Mar 18, 2016 | 43.80 | 43.80 | 40.70 | 42.90 | 1,212 | +0.80(+1.90%) |
Mar 17, 2016 | 45.70 | 45.70 | 42.00 | 42.10 | 647 | -1.00(-2.32%) |
Mar 16, 2016 | 41.60 | 43.40 | 41.60 | 43.10 | 171 | +3.00(+7.48%) |
Mar 15, 2016 | 40.10 | 42.30 | 40.10 | 40.10 | 305 | -0.90(-2.20%) |
Mar 14, 2016 | 40.85 | 42.00 | 40.10 | 41.00 | 917 | -0.60(-1.44%) |
Mar 11, 2016 | 41.60 | 41.70 | 41.60 | 41.60 | 61 | -0.60(-1.42%) |
Mar 10, 2016 | 41.60 | 42.60 | 41.60 | 42.20 | 880 | -0.60(-1.40%) |
Mar 09, 2016 | 44.00 | 44.10 | 42.80 | 42.80 | 1,733 | -0.80(-1.83%) |
Mar 08, 2016 | 49.00 | 49.00 | 43.60 | 43.60 | 380 | +0.00(+0.00%) |
Mar 07, 2016 | 43.00 | 45.10 | 43.00 | 43.60 | 1,436 | +0.30(+0.69%) |
Mar 04, 2016 | 46.10 | 47.00 | 43.30 | 43.30 | 3,591 | -2.90(-6.28%) |
Mar 03, 2016 | 54.98 | 54.98 | 46.20 | 46.20 | 282 | +0.10(+0.22%) |
Mar 02, 2016 | 48.50 | 48.50 | 46.10 | 46.10 | 384 | -2.90(-5.92%) |
Feb 29, 2016 | 49.19 | 49.00 | 49.00 | 49.00 | 50 | +2.00(+4.26%) |
Feb 26, 2016 | 47.30 | 47.30 | 47.00 | 47.00 | 26 | -0.30(-0.64%) |
Feb 25, 2016 | 46.50 | 50.00 | 46.40 | 47.30 | 264 | +0.70(+1.50%) |
Feb 24, 2016 | 48.20 | 50.60 | 46.00 | 46.60 | 213 | -0.50(-1.06%) |
Feb 23, 2016 | 47.10 | 47.10 | 47.10 | 47.10 | 10 | +0.00(+0.00%) |
Feb 22, 2016 | 51.34 | 51.34 | 46.10 | 47.10 | 459 | -0.60(-1.26%) |
Feb 19, 2016 | 54.90 | 54.90 | 47.70 | 47.70 | 530 | -4.90(-9.32%) |
Feb 18, 2016 | 49.50 | 52.60 | 48.10 | 52.60 | 110 | +3.10(+6.26%) |
Feb 17, 2016 | 47.20 | 51.20 | 47.20 | 49.50 | 442 | +2.30(+4.87%) |
Feb 16, 2016 | 46.00 | 48.00 | 45.50 | 47.20 | 830 | +1.20(+2.61%) |
Feb 12, 2016 | 46.00 | 46.00 | 46.00 | 46.00 | 10 | +0.00(+0.00%) |
Feb 11, 2016 | 48.30 | 48.65 | 45.70 | 46.00 | 309 | -1.00(-2.13%) |
Feb 10, 2016 | 51.20 | 51.20 | 46.70 | 47.00 | 547 | +0.30(+0.64%) |
Feb 09, 2016 | 47.70 | 50.90 | 46.70 | 46.70 | 742 | -4.90(-9.50%) |
Feb 08, 2016 | 53.90 | 53.90 | 47.20 | 51.60 | 1,466 | -0.40(-0.77%) |
Feb 05, 2016 | 48.50 | 53.30 | 47.10 | 52.00 | 1,582 | +0.00(+0.00%) |
Feb 04, 2016 | 49.80 | 55.50 | 48.80 | 52.00 | 1,633 | +4.10(+8.56%) |
Feb 03, 2016 | 48.30 | 51.40 | 47.40 | 47.90 | 493 | +1.30(+2.79%) |
Feb 02, 2016 | 49.20 | 49.20 | 46.10 | 46.60 | 917 | -0.15(-0.32%) |
Feb 01, 2016 | 47.90 | 47.90 | 46.60 | 46.75 | 7,600 | +1.05(+2.30%) |
Jan 29, 2016 | 48.40 | 49.40 | 45.70 | 45.70 | 883 | -2.20(-4.59%) |
Jan 28, 2016 | 54.00 | 54.00 | 47.00 | 47.90 | 8,421 | -0.80(-1.64%) |
Jan 27, 2016 | 49.50 | 49.50 | 47.80 | 48.70 | 151 | +1.70(+3.62%) |
Jan 25, 2016 | 48.70 | 47.00 | 47.00 | 47.00 | 5 | -1.00(-2.08%) |
Jan 22, 2016 | 48.55 | 48.90 | 45.20 | 48.00 | 5,525 | -0.80(-1.64%) |
Jan 21, 2016 | 52.20 | 52.40 | 46.32 | 48.80 | 1,872 | -1.20(-2.40%) |
Jan 20, 2016 | 48.50 | 50.00 | 45.50 | 50.00 | 6,816 | +1.50(+3.09%) |
Jan 19, 2016 | 47.00 | 52.40 | 46.40 | 48.50 | 931 | -1.50(-3.00%) |
Jan 15, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 2,250 | -1.40(-2.72%) |
Jan 14, 2016 | 50.50 | 52.50 | 46.10 | 51.40 | 1,559 | +1.60(+3.21%) |
Jan 13, 2016 | 51.50 | 51.60 | 45.48 | 49.80 | 1,490 | -1.70(-3.30%) |
Jan 12, 2016 | 55.10 | 55.10 | 46.10 | 51.50 | 2,959 | +0.20(+0.39%) |
Jan 11, 2016 | 51.70 | 55.60 | 51.20 | 51.30 | 1,631 | -1.50(-2.84%) |
Jan 08, 2016 | 57.70 | 59.60 | 52.60 | 52.80 | 1,596 | -3.00(-5.38%) |
Jan 07, 2016 | 58.00 | 62.60 | 52.20 | 55.80 | 12,029 | -2.60(-4.45%) |
Jan 06, 2016 | 60.00 | 62.50 | 57.60 | 58.40 | 638 | -1.10(-1.85%) |
Jan 05, 2016 | 62.80 | 66.00 | 59.50 | 59.50 | 1,301 | -1.50(-2.46%) |