Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.85 | 71.60 | 69.85 | 71.55 | 146,263 | +0.65(+0.92%) |
Jan 30, 2017 | 71.30 | 71.30 | 69.80 | 70.90 | 184,942 | -1.45(-2.00%) |
Jan 27, 2017 | 73.75 | 74.05 | 71.95 | 72.35 | 128,613 | -1.25(-1.70%) |
Jan 26, 2017 | 76.85 | 76.85 | 72.35 | 73.60 | 209,452 | -1.60(-2.13%) |
Jan 25, 2017 | 75.00 | 76.05 | 74.25 | 75.20 | 230,456 | +0.60(+0.80%) |
Jan 24, 2017 | 75.85 | 75.85 | 73.20 | 74.60 | 149,659 | +0.25(+0.34%) |
Jan 23, 2017 | 74.15 | 75.25 | 74.00 | 74.35 | 312,290 | +0.20(+0.27%) |
Jan 20, 2017 | 74.05 | 74.85 | 73.95 | 74.15 | 129,358 | +0.20(+0.27%) |
Jan 19, 2017 | 74.00 | 74.35 | 73.25 | 73.95 | 213,408 | -0.05(-0.07%) |
Jan 18, 2017 | 74.15 | 75.10 | 73.20 | 74.00 | 228,712 | +0.10(+0.14%) |
Jan 17, 2017 | 74.20 | 74.50 | 72.45 | 73.90 | 227,867 | -0.65(-0.87%) |
Jan 13, 2017 | 74.55 | 74.55 | 74.55 | 0 | +3.10(+4.34%) | |
Jan 12, 2017 | 70.65 | 71.55 | 70.28 | 71.45 | 125,540 | +0.30(+0.42%) |
Jan 11, 2017 | 71.70 | 72.25 | 70.65 | 71.15 | 253,143 | -0.15(-0.21%) |
Jan 10, 2017 | 69.75 | 71.80 | 69.50 | 71.30 | 301,594 | +1.55(+2.22%) |
Jan 09, 2017 | 68.50 | 69.85 | 67.55 | 69.75 | 222,581 | +1.85(+2.72%) |
Jan 06, 2017 | 65.95 | 68.20 | 65.20 | 67.90 | 200,622 | +2.25(+3.43%) |
Jan 05, 2017 | 65.50 | 65.90 | 64.85 | 65.65 | 143,863 | -0.05(-0.08%) |
Jan 04, 2017 | 64.25 | 66.05 | 63.75 | 65.70 | 210,874 | +1.65(+2.58%) |
Jan 03, 2017 | 63.80 | 64.75 | 63.05 | 64.05 | 217,476 | +0.25(+0.39%) |
Dec 30, 2016 | 63.80 | 63.80 | 63.80 | 0 | -0.30(-0.47%) | |
Dec 29, 2016 | 63.45 | 64.45 | 63.40 | 64.10 | 79,774 | +0.70(+1.10%) |
Dec 28, 2016 | 63.90 | 63.90 | 63.15 | 63.40 | 95,996 | -0.30(-0.47%) |
Dec 27, 2016 | 64.35 | 64.75 | 63.55 | 63.70 | 70,383 | -0.50(-0.78%) |
Dec 23, 2016 | 64.20 | 64.20 | 64.20 | 0 | +0.65(+1.02%) | |
Dec 22, 2016 | 62.90 | 63.70 | 62.49 | 63.55 | 96,325 | +0.50(+0.79%) |
Dec 21, 2016 | 63.55 | 63.80 | 62.95 | 63.05 | 108,269 | -0.55(-0.86%) |
Dec 20, 2016 | 65.55 | 65.85 | 62.42 | 63.60 | 277,224 | -1.80(-2.75%) |
Dec 19, 2016 | 65.40 | 66.65 | 65.00 | 65.40 | 92,209 | +0.15(+0.23%) |
Dec 16, 2016 | 64.70 | 65.50 | 64.15 | 65.25 | 429,793 | +0.65(+1.01%) |
Dec 15, 2016 | 65.75 | 65.75 | 63.80 | 64.60 | 316,467 | -1.00(-1.52%) |
Dec 14, 2016 | 67.75 | 68.30 | 65.40 | 65.60 | 221,314 | -2.15(-3.17%) |
Dec 13, 2016 | 68.70 | 69.20 | 67.50 | 67.75 | 143,698 | -0.35(-0.51%) |
Dec 12, 2016 | 65.90 | 68.50 | 65.50 | 68.10 | 179,200 | +1.95(+2.95%) |
Dec 09, 2016 | 66.80 | 67.60 | 65.25 | 66.15 | 218,232 | -0.30(-0.45%) |
Dec 08, 2016 | 65.10 | 66.60 | 64.55 | 66.45 | 141,709 | +1.25(+1.92%) |
Dec 07, 2016 | 61.90 | 65.30 | 61.75 | 65.20 | 228,809 | +2.40(+3.82%) |
Dec 06, 2016 | 61.60 | 63.45 | 61.40 | 62.80 | 197,666 | +1.50(+2.45%) |
Dec 05, 2016 | 59.15 | 61.40 | 59.05 | 61.30 | 232,542 | +2.30(+3.90%) |
Dec 02, 2016 | 59.60 | 59.70 | 57.85 | 59.00 | 265,221 | -0.05(-0.08%) |
Dec 01, 2016 | 62.05 | 62.05 | 58.70 | 59.05 | 470,573 | -2.85(-4.60%) |
Nov 30, 2016 | 64.75 | 64.85 | 61.60 | 61.90 | 204,666 | -2.65(-4.11%) |
Nov 29, 2016 | 65.95 | 66.10 | 64.00 | 64.55 | 208,819 | -1.40(-2.12%) |
Nov 28, 2016 | 68.00 | 68.55 | 65.90 | 65.95 | 190,263 | -2.75(-4.00%) |
Nov 25, 2016 | 67.95 | 68.80 | 67.40 | 68.70 | 64,591 | +1.10(+1.63%) |
Nov 23, 2016 | 67.60 | 67.60 | 67.60 | 0 | +1.20(+1.81%) | |
Nov 22, 2016 | 68.00 | 68.90 | 65.05 | 66.40 | 437,812 | -1.65(-2.42%) |
Nov 21, 2016 | 69.15 | 69.25 | 67.70 | 68.05 | 121,249 | -1.15(-1.66%) |
Nov 18, 2016 | 68.85 | 69.40 | 67.75 | 69.20 | 309,710 | +0.60(+0.87%) |
Nov 17, 2016 | 65.40 | 68.80 | 64.95 | 68.60 | 423,051 | +3.45(+5.30%) |
Nov 16, 2016 | 64.65 | 65.30 | 64.40 | 65.15 | 299,058 | +0.40(+0.62%) |
Nov 15, 2016 | 63.80 | 65.05 | 63.80 | 64.75 | 206,707 | +0.70(+1.09%) |
Nov 14, 2016 | 64.45 | 64.45 | 63.60 | 64.05 | 295,993 | +0.05(+0.08%) |
Nov 11, 2016 | 63.15 | 64.60 | 62.55 | 64.00 | 281,510 | +0.85(+1.35%) |
Nov 10, 2016 | 63.25 | 64.05 | 61.75 | 63.15 | 230,085 | +1.15(+1.85%) |
Nov 09, 2016 | 62.40 | 63.20 | 60.25 | 62.00 | 390,623 | -1.10(-1.74%) |
Nov 08, 2016 | 60.95 | 63.25 | 60.05 | 63.10 | 257,831 | +1.75(+2.85%) |
Nov 07, 2016 | 61.00 | 62.15 | 60.20 | 61.35 | 372,320 | +1.30(+2.16%) |
Nov 04, 2016 | 56.05 | 65.95 | 56.05 | 60.05 | 553,082 | +1.40(+2.39%) |
Nov 03, 2016 | 61.75 | 62.30 | 58.50 | 58.65 | 299,757 | -2.95(-4.79%) |
Nov 02, 2016 | 65.80 | 65.80 | 61.60 | 61.60 | 336,648 | -4.55(-6.88%) |
Nov 01, 2016 | 65.90 | 66.85 | 65.20 | 66.15 | 200,339 | +0.20(+0.30%) |
Oct 31, 2016 | 66.10 | 66.10 | 63.90 | 65.95 | 256,402 | +0.10(+0.15%) |
Oct 28, 2016 | 64.75 | 66.70 | 64.30 | 65.85 | 319,683 | +1.25(+1.93%) |
Oct 27, 2016 | 68.20 | 68.20 | 64.20 | 64.60 | 292,565 | -2.25(-3.37%) |
Oct 26, 2016 | 71.65 | 71.75 | 66.10 | 66.85 | 422,169 | -5.50(-7.60%) |
Oct 25, 2016 | 73.90 | 73.90 | 71.60 | 72.35 | 105,813 | -1.55(-2.10%) |
Oct 24, 2016 | 74.55 | 74.90 | 73.55 | 73.90 | 82,998 | -0.05(-0.07%) |
Oct 21, 2016 | 74.40 | 74.60 | 73.55 | 73.95 | 65,324 | -0.90(-1.20%) |
Oct 20, 2016 | 74.90 | 75.05 | 73.16 | 74.85 | 101,235 | -0.15(-0.20%) |
Oct 19, 2016 | 73.60 | 75.05 | 72.55 | 75.00 | 178,804 | +1.50(+2.04%) |
Oct 18, 2016 | 74.05 | 74.05 | 72.55 | 73.50 | 103,897 | +0.90(+1.24%) |
Oct 17, 2016 | 71.60 | 73.95 | 71.50 | 72.60 | 188,714 | +1.67(+2.35%) |
Oct 14, 2016 | 71.74 | 72.38 | 70.63 | 70.93 | 111,403 | -0.34(-0.48%) |
Oct 13, 2016 | 72.21 | 72.29 | 70.54 | 71.27 | 169,198 | -0.47(-0.66%) |
Oct 12, 2016 | 72.57 | 73.75 | 71.70 | 71.74 | 88,650 | -1.16(-1.59%) |
Oct 11, 2016 | 74.80 | 74.80 | 72.17 | 72.90 | 122,693 | -2.04(-2.72%) |
Oct 10, 2016 | 73.50 | 75.36 | 73.39 | 74.94 | 118,969 | +1.76(+2.41%) |
Oct 07, 2016 | 73.62 | 74.36 | 72.15 | 73.18 | 183,601 | -0.32(-0.44%) |
Oct 06, 2016 | 74.00 | 74.65 | 72.58 | 73.50 | 117,294 | -0.73(-0.98%) |
Oct 05, 2016 | 74.20 | 75.57 | 73.87 | 74.23 | 147,139 | +0.03(+0.04%) |
Oct 04, 2016 | 74.34 | 74.71 | 73.62 | 74.20 | 77,830 | -0.08(-0.11%) |
Oct 03, 2016 | 75.46 | 75.46 | 73.61 | 74.28 | 181,764 | -1.71(-2.25%) |
Sep 30, 2016 | 75.38 | 76.31 | 74.72 | 75.99 | 113,268 | +1.02(+1.36%) |
Sep 29, 2016 | 76.11 | 76.43 | 74.32 | 74.97 | 126,262 | -1.03(-1.36%) |
Sep 28, 2016 | 76.72 | 77.02 | 75.70 | 76.00 | 190,861 | -0.73(-0.95%) |
Sep 27, 2016 | 76.84 | 77.37 | 76.50 | 76.73 | 156,830 | -0.23(-0.30%) |
Sep 26, 2016 | 77.32 | 77.38 | 76.81 | 76.96 | 251,180 | -0.36(-0.47%) |
Sep 23, 2016 | 78.87 | 79.49 | 77.26 | 77.32 | 120,690 | -2.07(-2.61%) |
Sep 22, 2016 | 78.83 | 79.43 | 78.09 | 79.39 | 195,794 | +0.96(+1.22%) |
Sep 21, 2016 | 74.89 | 78.50 | 73.95 | 78.43 | 475,149 | +4.21(+5.67%) |
Sep 20, 2016 | 74.63 | 74.89 | 73.55 | 74.22 | 162,991 | +0.06(+0.08%) |
Sep 19, 2016 | 74.00 | 74.60 | 73.58 | 74.16 | 169,928 | +0.42(+0.57%) |
Sep 16, 2016 | 75.09 | 75.21 | 73.49 | 73.74 | 911,012 | -1.33(-1.77%) |
Sep 15, 2016 | 71.76 | 75.18 | 71.43 | 75.07 | 325,969 | +3.12(+4.34%) |
Sep 14, 2016 | 69.72 | 73.52 | 69.64 | 71.95 | 457,382 | +2.40(+3.45%) |
Sep 13, 2016 | 69.84 | 70.90 | 69.32 | 69.55 | 212,856 | -0.76(-1.08%) |
Sep 12, 2016 | 67.67 | 70.32 | 67.43 | 70.31 | 278,722 | +2.06(+3.02%) |
Sep 09, 2016 | 70.84 | 71.23 | 68.23 | 68.25 | 252,252 | -3.22(-4.51%) |
Sep 08, 2016 | 70.97 | 71.82 | 70.03 | 71.47 | 463,265 | +0.18(+0.25%) |
Sep 07, 2016 | 71.25 | 71.35 | 70.50 | 71.29 | 169,898 | +0.07(+0.10%) |
Sep 06, 2016 | 69.57 | 71.40 | 69.57 | 71.22 | 291,563 | +0.59(+0.84%) |
Sep 02, 2016 | 70.46 | 70.63 | 70.63 | 70.63 | 217,500 | +0.61(+0.87%) |
Sep 01, 2016 | 70.25 | 70.53 | 69.12 | 70.02 | 329,118 | -0.54(-0.77%) |
Aug 31, 2016 | 70.92 | 71.28 | 70.03 | 70.56 | 261,560 | -0.58(-0.82%) |
Aug 30, 2016 | 71.57 | 71.80 | 70.59 | 71.14 | 198,716 | -0.41(-0.57%) |
Aug 29, 2016 | 71.98 | 72.25 | 71.13 | 71.55 | 160,590 | -0.22(-0.31%) |
Aug 26, 2016 | 71.03 | 72.07 | 70.12 | 71.77 | 374,327 | +0.89(+1.26%) |
Aug 25, 2016 | 71.04 | 71.10 | 69.46 | 70.88 | 178,617 | +0.14(+0.20%) |
Aug 24, 2016 | 72.88 | 73.64 | 70.41 | 70.74 | 263,770 | -2.10(-2.88%) |
Aug 23, 2016 | 73.07 | 73.76 | 72.25 | 72.84 | 210,129 | -0.63(-0.86%) |
Aug 22, 2016 | 74.04 | 74.04 | 72.26 | 73.47 | 202,724 | -0.73(-0.98%) |
Aug 19, 2016 | 74.13 | 74.82 | 73.30 | 74.20 | 218,933 | +0.04(+0.05%) |
Aug 18, 2016 | 73.97 | 74.48 | 73.25 | 74.16 | 236,166 | +0.47(+0.64%) |
Aug 17, 2016 | 74.68 | 74.79 | 72.89 | 73.69 | 221,943 | -0.84(-1.13%) |
Aug 16, 2016 | 74.14 | 76.70 | 74.06 | 74.53 | 398,688 | -0.37(-0.49%) |
Aug 15, 2016 | 74.00 | 74.99 | 72.99 | 74.90 | 245,971 | +0.60(+0.81%) |
Aug 12, 2016 | 73.61 | 74.45 | 71.70 | 74.30 | 457,178 | -0.04(-0.05%) |
Aug 11, 2016 | 74.34 | 74.79 | 72.85 | 74.34 | 254,632 | -0.06(-0.08%) |
Aug 10, 2016 | 73.50 | 77.25 | 71.55 | 74.40 | 979,848 | +4.62(+6.62%) |
Aug 09, 2016 | 67.35 | 70.00 | 67.35 | 69.78 | 349,792 | +2.72(+4.06%) |
Aug 08, 2016 | 66.50 | 67.06 | 66.10 | 67.06 | 146,366 | +0.35(+0.52%) |
Aug 05, 2016 | 67.47 | 67.80 | 66.70 | 66.71 | 148,165 | -0.79(-1.17%) |
Aug 04, 2016 | 67.62 | 67.79 | 66.56 | 67.50 | 256,152 | +0.29(+0.43%) |
Aug 03, 2016 | 68.20 | 68.97 | 66.96 | 67.21 | 232,391 | -1.20(-1.75%) |
Aug 02, 2016 | 68.56 | 68.99 | 68.10 | 68.41 | 211,739 | -0.12(-0.18%) |
Aug 01, 2016 | 68.79 | 69.30 | 68.02 | 68.53 | 196,812 | +0.22(+0.32%) |
Jul 29, 2016 | 68.53 | 68.89 | 67.78 | 68.31 | 232,155 | -0.23(-0.34%) |
Jul 28, 2016 | 65.32 | 69.38 | 65.04 | 68.54 | 808,846 | +3.25(+4.98%) |
Jul 27, 2016 | 61.75 | 65.47 | 61.28 | 65.29 | 403,176 | +3.62(+5.87%) |
Jul 26, 2016 | 61.00 | 61.94 | 60.97 | 61.67 | 254,888 | +0.57(+0.93%) |
Jul 25, 2016 | 60.44 | 61.56 | 60.05 | 61.10 | 307,677 | +0.69(+1.14%) |
Jul 22, 2016 | 59.02 | 60.42 | 59.02 | 60.41 | 133,893 | +0.94(+1.58%) |
Jul 21, 2016 | 61.00 | 61.00 | 59.28 | 59.47 | 144,781 | -1.11(-1.83%) |
Jul 20, 2016 | 60.23 | 61.55 | 59.60 | 60.58 | 148,320 | +0.98(+1.64%) |
Jul 19, 2016 | 60.42 | 60.75 | 59.25 | 59.60 | 142,255 | -0.72(-1.19%) |
Jul 18, 2016 | 60.02 | 60.37 | 59.67 | 60.32 | 103,170 | +0.31(+0.52%) |
Jul 15, 2016 | 60.65 | 60.89 | 59.47 | 60.01 | 156,874 | -0.36(-0.60%) |
Jul 14, 2016 | 59.57 | 60.77 | 59.18 | 60.37 | 192,105 | +0.80(+1.34%) |
Jul 13, 2016 | 60.83 | 60.88 | 59.44 | 59.57 | 89,605 | -1.05(-1.73%) |
Jul 12, 2016 | 61.11 | 61.87 | 60.14 | 60.62 | 130,235 | -0.09(-0.15%) |
Jul 11, 2016 | 60.50 | 60.93 | 59.98 | 60.71 | 247,432 | +0.22(+0.36%) |
Jul 08, 2016 | 60.09 | 60.68 | 59.95 | 60.49 | 146,967 | +0.54(+0.90%) |
Jul 07, 2016 | 60.22 | 60.63 | 59.16 | 59.95 | 146,047 | +0.18(+0.30%) |
Jul 06, 2016 | 59.09 | 60.54 | 58.83 | 59.77 | 238,215 | +0.29(+0.49%) |
Jul 05, 2016 | 59.04 | 60.11 | 58.82 | 59.48 | 247,285 | -0.08(-0.13%) |
Jul 01, 2016 | 59.50 | 59.56 | 59.56 | 59.56 | 206,600 | +0.06(+0.10%) |
Jun 30, 2016 | 58.70 | 59.65 | 58.07 | 59.50 | 283,031 | +1.17(+2.01%) |
Jun 29, 2016 | 57.05 | 58.64 | 56.48 | 58.33 | 248,963 | +1.97(+3.50%) |
Jun 28, 2016 | 57.20 | 57.62 | 56.21 | 56.36 | 466,441 | -0.32(-0.56%) |
Jun 27, 2016 | 57.78 | 57.85 | 54.96 | 56.68 | 626,668 | -1.47(-2.53%) |
Jun 24, 2016 | 57.90 | 59.84 | 60.00 | 58.15 | 2,755,254 | -1.85(-3.08%) |
Jun 23, 2016 | 60.58 | 60.96 | 59.71 | 60.00 | 596,842 | -0.73(-1.20%) |
Jun 22, 2016 | 60.96 | 61.18 | 60.09 | 60.73 | 306,007 | -0.08(-0.13%) |
Jun 21, 2016 | 60.48 | 61.48 | 59.42 | 60.81 | 237,343 | +0.30(+0.50%) |
Jun 20, 2016 | 59.14 | 61.60 | 59.05 | 60.51 | 437,399 | +1.78(+3.03%) |
Jun 17, 2016 | 60.67 | 61.07 | 58.00 | 58.73 | 1,257,575 | -1.72(-2.85%) |
Jun 16, 2016 | 58.75 | 60.65 | 58.49 | 60.45 | 379,697 | +1.46(+2.47%) |
Jun 15, 2016 | 59.00 | 59.68 | 58.17 | 58.99 | 234,226 | +0.31(+0.53%) |
Jun 14, 2016 | 58.19 | 59.00 | 57.55 | 58.68 | 475,158 | +0.40(+0.69%) |
Jun 13, 2016 | 60.03 | 60.73 | 58.24 | 58.28 | 359,188 | -1.84(-3.06%) |
Jun 10, 2016 | 60.87 | 61.16 | 59.64 | 60.12 | 393,448 | -0.85(-1.39%) |
Jun 09, 2016 | 60.38 | 61.50 | 59.80 | 60.97 | 301,498 | +0.22(+0.36%) |
Jun 08, 2016 | 59.78 | 61.28 | 59.46 | 60.75 | 497,008 | +1.24(+2.08%) |
Jun 07, 2016 | 58.60 | 59.75 | 58.38 | 59.51 | 382,949 | +0.93(+1.59%) |
Jun 06, 2016 | 55.63 | 58.59 | 55.60 | 58.58 | 650,807 | +3.06(+5.51%) |
Jun 03, 2016 | 55.22 | 55.65 | 54.58 | 55.52 | 286,425 | +0.48(+0.87%) |
Jun 02, 2016 | 54.87 | 55.38 | 54.74 | 55.04 | 299,873 | +0.04(+0.07%) |
Jun 01, 2016 | 52.73 | 55.56 | 52.60 | 55.00 | 474,592 | +2.21(+4.19%) |
May 31, 2016 | 52.98 | 53.08 | 50.93 | 52.79 | 554,125 | -0.58(-1.09%) |
May 27, 2016 | 51.25 | 53.37 | 53.37 | 53.37 | 447,200 | +2.29(+4.48%) |
May 26, 2016 | 52.00 | 52.23 | 50.89 | 51.08 | 285,606 | -1.31(-2.50%) |
May 25, 2016 | 52.12 | 52.55 | 51.27 | 52.39 | 390,800 | +0.59(+1.14%) |
May 24, 2016 | 51.78 | 52.40 | 51.09 | 51.80 | 391,296 | +0.30(+0.58%) |
May 23, 2016 | 49.88 | 52.25 | 49.83 | 51.50 | 499,518 | +1.43(+2.86%) |
May 20, 2016 | 48.90 | 50.62 | 48.18 | 50.07 | 319,085 | +0.64(+1.29%) |
May 19, 2016 | 47.48 | 49.50 | 47.34 | 49.43 | 376,043 | +1.43(+2.98%) |
May 18, 2016 | 47.89 | 48.35 | 47.55 | 48.00 | 366,621 | -0.04(-0.08%) |
May 17, 2016 | 48.05 | 49.07 | 45.88 | 48.04 | 522,137 | -0.90(-1.84%) |
May 16, 2016 | 47.98 | 49.91 | 47.25 | 48.94 | 335,107 | +0.07(+0.14%) |
May 13, 2016 | 48.88 | 49.42 | 47.75 | 48.87 | 297,099 | -0.01(-0.02%) |
May 12, 2016 | 51.74 | 51.82 | 47.67 | 48.88 | 638,125 | -3.41(-6.52%) |
May 11, 2016 | 53.54 | 53.57 | 52.02 | 52.29 | 117,816 | -1.48(-2.75%) |
May 10, 2016 | 54.50 | 55.98 | 52.35 | 53.77 | 282,920 | +0.19(+0.35%) |
May 09, 2016 | 54.57 | 55.25 | 52.29 | 53.58 | 175,300 | -1.13(-2.07%) |
May 06, 2016 | 53.97 | 56.24 | 53.32 | 54.71 | 287,555 | +0.21(+0.39%) |
May 05, 2016 | 54.09 | 55.00 | 53.82 | 54.50 | 139,915 | +0.12(+0.22%) |
May 04, 2016 | 54.11 | 55.16 | 54.00 | 54.38 | 135,997 | -0.05(-0.09%) |
May 03, 2016 | 55.05 | 55.20 | 53.62 | 54.43 | 64,874 | -0.73(-1.32%) |
May 02, 2016 | 54.71 | 55.25 | 54.21 | 55.16 | 156,009 | +0.66(+1.21%) |
Apr 29, 2016 | 54.35 | 54.96 | 53.15 | 54.50 | 124,387 | +0.11(+0.20%) |
Apr 28, 2016 | 54.31 | 55.49 | 54.21 | 54.39 | 113,316 | -0.02(-0.04%) |
Apr 27, 2016 | 54.76 | 55.47 | 54.35 | 54.41 | 78,016 | -0.79(-1.43%) |
Apr 26, 2016 | 54.67 | 55.35 | 53.95 | 55.20 | 122,678 | +0.09(+0.16%) |
Apr 25, 2016 | 55.00 | 55.50 | 54.51 | 55.11 | 110,425 | +0.19(+0.35%) |
Apr 22, 2016 | 54.47 | 55.00 | 53.68 | 54.92 | 144,124 | +0.52(+0.96%) |
Apr 21, 2016 | 52.09 | 55.25 | 52.00 | 54.40 | 525,939 | +2.22(+4.25%) |
Apr 20, 2016 | 52.21 | 53.10 | 51.28 | 52.18 | 255,806 | -0.57(-1.08%) |
Apr 19, 2016 | 52.65 | 54.34 | 52.45 | 52.75 | 194,319 | +0.11(+0.21%) |
Apr 18, 2016 | 51.02 | 52.77 | 50.93 | 52.64 | 129,071 | +1.23(+2.39%) |
Apr 15, 2016 | 52.10 | 52.90 | 51.40 | 51.41 | 267,907 | -1.13(-2.15%) |
Apr 14, 2016 | 50.60 | 53.10 | 50.54 | 52.54 | 501,311 | +1.44(+2.82%) |
Apr 13, 2016 | 47.62 | 51.66 | 47.61 | 51.10 | 481,111 | +2.57(+5.30%) |
Apr 12, 2016 | 45.59 | 49.01 | 45.59 | 48.53 | 329,310 | +3.00(+6.59%) |
Apr 11, 2016 | 45.89 | 46.56 | 45.00 | 45.53 | 297,227 | -0.19(-0.42%) |
Apr 08, 2016 | 47.30 | 47.90 | 45.67 | 45.72 | 128,359 | -1.27(-2.70%) |
Apr 07, 2016 | 46.95 | 47.99 | 46.25 | 46.99 | 98,052 | -0.04(-0.09%) |
Apr 06, 2016 | 45.90 | 47.28 | 45.43 | 47.03 | 156,024 | +1.17(+2.55%) |
Apr 05, 2016 | 46.59 | 47.83 | 45.42 | 45.86 | 145,853 | -1.02(-2.18%) |
Apr 04, 2016 | 46.68 | 48.15 | 46.12 | 46.88 | 205,385 | +0.15(+0.32%) |
Apr 01, 2016 | 45.92 | 47.05 | 45.03 | 46.73 | 326,089 | +0.73(+1.59%) |
Mar 31, 2016 | 45.50 | 46.13 | 44.27 | 46.00 | 131,949 | +0.75(+1.66%) |
Mar 30, 2016 | 45.12 | 45.78 | 44.38 | 45.25 | 240,748 | +0.01(+0.02%) |
Mar 29, 2016 | 43.97 | 45.35 | 43.68 | 45.24 | 341,744 | +1.18(+2.68%) |
Mar 28, 2016 | 45.20 | 45.48 | 44.00 | 44.06 | 251,906 | -0.88(-1.96%) |
Mar 24, 2016 | 44.15 | 44.94 | 44.94 | 44.94 | 415,300 | +0.79(+1.79%) |
Mar 23, 2016 | 44.85 | 45.49 | 44.08 | 44.15 | 220,928 | -0.82(-1.82%) |
Mar 22, 2016 | 44.17 | 45.40 | 44.17 | 44.97 | 336,234 | -0.04(-0.09%) |
Mar 21, 2016 | 47.11 | 47.11 | 44.63 | 45.01 | 170,718 | -2.05(-4.36%) |
Mar 18, 2016 | 45.35 | 48.25 | 44.74 | 47.06 | 210,667 | +2.05(+4.55%) |
Mar 17, 2016 | 44.87 | 46.80 | 44.33 | 45.01 | 436,958 | +0.20(+0.45%) |
Mar 16, 2016 | 46.87 | 46.87 | 42.02 | 44.81 | 584,761 | -2.58(-5.44%) |
Mar 15, 2016 | 46.60 | 51.98 | 46.60 | 47.39 | 448,630 | +1.06(+2.29%) |
Mar 14, 2016 | 42.75 | 47.78 | 42.75 | 46.33 | 454,055 | +3.60(+8.42%) |
Mar 11, 2016 | 42.52 | 43.64 | 41.35 | 42.73 | 268,295 | +0.73(+1.74%) |
Mar 10, 2016 | 43.48 | 44.48 | 41.35 | 42.00 | 207,144 | -1.15(-2.67%) |
Mar 09, 2016 | 47.75 | 48.50 | 42.24 | 43.15 | 581,712 | -1.62(-3.62%) |
Mar 08, 2016 | 46.53 | 46.53 | 43.76 | 44.77 | 249,398 | -1.27(-2.76%) |
Mar 07, 2016 | 45.78 | 46.68 | 45.50 | 46.04 | 85,959 | +0.48(+1.05%) |
Mar 04, 2016 | 45.59 | 46.14 | 44.50 | 45.56 | 81,715 | +0.36(+0.80%) |
Mar 03, 2016 | 46.51 | 46.51 | 44.69 | 45.20 | 46,511 | -1.05(-2.27%) |
Mar 02, 2016 | 45.79 | 46.46 | 44.13 | 46.25 | 91,981 | +0.74(+1.63%) |
Mar 01, 2016 | 46.22 | 46.69 | 42.95 | 45.51 | 205,954 | -1.11(-2.38%) |
Feb 29, 2016 | 47.54 | 48.00 | 46.01 | 46.62 | 46,781 | -0.83(-1.75%) |
Feb 26, 2016 | 46.66 | 48.22 | 46.66 | 47.45 | 58,677 | +0.40(+0.85%) |
Feb 25, 2016 | 46.00 | 47.90 | 46.00 | 47.05 | 15,819 | +0.41(+0.88%) |
Feb 24, 2016 | 48.64 | 48.64 | 43.41 | 46.64 | 197,328 | -2.59(-5.26%) |
Feb 23, 2016 | 50.50 | 51.45 | 48.76 | 49.23 | 71,134 | -0.97(-1.93%) |
Feb 22, 2016 | 49.00 | 51.78 | 48.29 | 50.20 | 114,367 | +0.90(+1.83%) |
Feb 19, 2016 | 45.81 | 49.54 | 44.55 | 49.30 | 88,646 | +3.53(+7.71%) |
Feb 18, 2016 | 44.35 | 46.52 | 43.30 | 45.77 | 86,153 | +1.25(+2.81%) |
Feb 17, 2016 | 44.50 | 44.81 | 43.45 | 44.52 | 104,221 | +0.30(+0.68%) |
Feb 16, 2016 | 42.41 | 44.67 | 41.93 | 44.22 | 61,202 | +1.93(+4.56%) |
Feb 12, 2016 | 42.46 | 42.29 | 42.29 | 42.29 | 212,500 | -0.13(-0.31%) |
Feb 11, 2016 | 43.57 | 44.46 | 41.71 | 42.42 | 96,118 | -1.77(-4.01%) |
Feb 10, 2016 | 44.51 | 45.76 | 44.00 | 44.19 | 32,661 | +0.38(+0.87%) |
Feb 09, 2016 | 44.18 | 44.59 | 43.34 | 43.81 | 101,701 | -0.72(-1.62%) |
Feb 08, 2016 | 43.95 | 45.05 | 43.42 | 44.53 | 81,820 | +0.65(+1.48%) |
Feb 05, 2016 | 45.44 | 45.44 | 43.45 | 43.88 | 69,354 | -1.51(-3.33%) |
Feb 04, 2016 | 44.27 | 46.79 | 44.27 | 45.39 | 65,373 | +0.40(+0.89%) |
Feb 03, 2016 | 46.13 | 46.41 | 43.77 | 44.99 | 99,336 | -0.76(-1.66%) |
Feb 02, 2016 | 44.78 | 47.38 | 44.22 | 45.75 | 94,221 | +0.45(+0.99%) |