Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.43(-0.85%) | |
Dec 29, 2016 | 51.41 | 51.81 | 50.95 | 51.08 | 286,381 | -0.39(-0.76%) |
Dec 28, 2016 | 52.08 | 52.57 | 51.44 | 51.46 | 420,505 | -0.69(-1.32%) |
Dec 27, 2016 | 52.20 | 52.63 | 52.10 | 52.15 | 349,446 | +0.05(+0.10%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.72(+1.41%) | |
Dec 22, 2016 | 52.07 | 52.07 | 51.00 | 51.37 | 748,047 | -0.61(-1.17%) |
Dec 21, 2016 | 52.57 | 52.76 | 51.75 | 51.98 | 463,566 | -0.46(-0.88%) |
Dec 20, 2016 | 53.04 | 53.23 | 52.30 | 52.44 | 856,126 | -0.08(-0.15%) |
Dec 19, 2016 | 52.35 | 52.55 | 51.81 | 52.52 | 1,265,930 | -0.03(-0.05%) |
Dec 16, 2016 | 51.71 | 52.60 | 51.54 | 52.55 | 1,180,746 | +0.79(+1.52%) |
Dec 15, 2016 | 51.09 | 52.01 | 50.65 | 51.76 | 709,889 | +0.44(+0.86%) |
Dec 14, 2016 | 51.85 | 52.54 | 51.22 | 51.32 | 750,618 | -1.03(-1.97%) |
Dec 13, 2016 | 51.94 | 52.77 | 51.61 | 52.35 | 893,567 | +0.69(+1.33%) |
Dec 12, 2016 | 52.03 | 53.14 | 51.61 | 51.66 | 1,070,713 | -0.08(-0.16%) |
Dec 09, 2016 | 52.61 | 52.61 | 51.27 | 51.75 | 606,277 | -0.65(-1.24%) |
Dec 08, 2016 | 51.94 | 52.69 | 51.39 | 52.40 | 980,451 | +0.67(+1.29%) |
Dec 07, 2016 | 51.46 | 51.83 | 50.66 | 51.73 | 1,360,288 | +0.48(+0.94%) |
Dec 06, 2016 | 51.87 | 52.02 | 50.63 | 51.25 | 1,336,611 | -0.86(-1.65%) |
Dec 05, 2016 | 52.37 | 53.16 | 51.91 | 52.11 | 1,238,700 | +0.19(+0.37%) |
Dec 02, 2016 | 53.01 | 53.29 | 51.65 | 51.92 | 1,328,589 | -1.18(-2.23%) |
Dec 01, 2016 | 54.24 | 55.65 | 53.00 | 53.10 | 1,507,803 | -0.42(-0.78%) |
Nov 30, 2016 | 51.03 | 53.80 | 51.03 | 53.52 | 2,545,288 | +4.31(+8.75%) |
Nov 29, 2016 | 49.47 | 49.57 | 48.94 | 49.21 | 659,629 | -0.56(-1.13%) |
Nov 28, 2016 | 50.12 | 50.83 | 49.67 | 49.77 | 757,322 | -0.32(-0.63%) |
Nov 25, 2016 | 49.72 | 50.47 | 49.59 | 50.09 | 252,372 | +0.28(+0.56%) |
Nov 23, 2016 | 49.81 | 49.81 | 49.81 | 0 | -0.41(-0.83%) | |
Nov 22, 2016 | 50.88 | 50.88 | 49.57 | 50.22 | 1,130,396 | -0.11(-0.21%) |
Nov 21, 2016 | 48.66 | 50.49 | 48.36 | 50.33 | 1,604,590 | +2.71(+5.70%) |
Nov 18, 2016 | 47.99 | 48.18 | 47.38 | 47.62 | 1,069,722 | -0.33(-0.70%) |
Nov 17, 2016 | 49.26 | 49.60 | 47.88 | 47.95 | 923,158 | -1.08(-2.21%) |
Nov 16, 2016 | 48.85 | 49.50 | 48.78 | 49.03 | 996,924 | -0.23(-0.48%) |
Nov 15, 2016 | 48.34 | 49.30 | 47.52 | 49.27 | 1,222,136 | +0.79(+1.64%) |
Nov 14, 2016 | 47.82 | 48.72 | 47.38 | 48.47 | 1,417,135 | +0.66(+1.38%) |
Nov 11, 2016 | 48.77 | 49.04 | 47.28 | 47.82 | 834,731 | -1.08(-2.21%) |
Nov 10, 2016 | 48.20 | 49.31 | 47.85 | 48.90 | 1,296,414 | +0.98(+2.05%) |
Nov 09, 2016 | 45.96 | 48.36 | 45.67 | 47.92 | 1,212,894 | +1.94(+4.21%) |
Nov 08, 2016 | 45.34 | 46.53 | 44.09 | 45.98 | 2,361,657 | -0.69(-1.47%) |
Nov 07, 2016 | 46.32 | 47.06 | 46.23 | 46.66 | 1,196,157 | +1.40(+3.09%) |
Nov 04, 2016 | 44.73 | 45.71 | 44.36 | 45.27 | 866,882 | +0.34(+0.76%) |
Nov 03, 2016 | 45.41 | 45.94 | 44.86 | 44.92 | 834,821 | -0.49(-1.07%) |
Nov 02, 2016 | 45.88 | 46.24 | 44.76 | 45.41 | 1,130,817 | -0.57(-1.24%) |
Nov 01, 2016 | 47.06 | 47.06 | 45.56 | 45.98 | 890,981 | -0.70(-1.51%) |
Oct 31, 2016 | 46.46 | 46.85 | 46.33 | 46.68 | 672,655 | +0.12(+0.25%) |
Oct 28, 2016 | 46.30 | 47.27 | 46.08 | 46.56 | 561,601 | +0.38(+0.82%) |
Oct 27, 2016 | 46.52 | 46.58 | 45.93 | 46.19 | 677,452 | -0.02(-0.04%) |
Oct 26, 2016 | 45.98 | 46.51 | 45.67 | 46.20 | 1,256,340 | -0.22(-0.47%) |
Oct 25, 2016 | 47.39 | 47.50 | 46.40 | 46.42 | 568,926 | -0.89(-1.89%) |
Oct 24, 2016 | 47.44 | 47.72 | 47.12 | 47.31 | 643,614 | +0.15(+0.32%) |
Oct 21, 2016 | 47.65 | 47.65 | 46.98 | 47.16 | 1,079,779 | -0.81(-1.69%) |
Oct 20, 2016 | 47.67 | 48.37 | 47.67 | 47.97 | 873,605 | -0.19(-0.39%) |
Oct 19, 2016 | 48.27 | 48.27 | 47.66 | 48.16 | 679,876 | +0.12(+0.24%) |
Oct 18, 2016 | 48.49 | 48.75 | 48.02 | 48.04 | 660,746 | +0.40(+0.83%) |
Oct 17, 2016 | 47.10 | 47.65 | 47.04 | 47.65 | 690,651 | +0.46(+0.97%) |
Oct 14, 2016 | 48.08 | 48.56 | 47.18 | 47.19 | 663,457 | -0.78(-1.63%) |
Oct 13, 2016 | 47.92 | 48.20 | 47.27 | 47.97 | 499,869 | -0.45(-0.93%) |
Oct 12, 2016 | 49.05 | 49.24 | 48.41 | 48.42 | 1,342,673 | -0.74(-1.50%) |
Oct 11, 2016 | 49.12 | 49.37 | 48.70 | 49.16 | 1,888,149 | -0.25(-0.51%) |
Oct 10, 2016 | 49.22 | 50.64 | 49.22 | 49.41 | 932,813 | +0.77(+1.58%) |
Oct 07, 2016 | 49.64 | 50.12 | 48.33 | 48.65 | 560,307 | -0.78(-1.59%) |
Oct 06, 2016 | 48.38 | 49.83 | 48.38 | 49.43 | 1,366,611 | +0.90(+1.86%) |
Oct 05, 2016 | 47.65 | 48.93 | 47.44 | 48.53 | 1,341,066 | +1.43(+3.04%) |
Oct 04, 2016 | 47.95 | 48.17 | 46.95 | 47.10 | 1,032,756 | -0.63(-1.32%) |
Oct 03, 2016 | 48.23 | 48.29 | 47.55 | 47.73 | 979,105 | -0.50(-1.03%) |
Sep 30, 2016 | 48.11 | 48.66 | 47.88 | 48.22 | 1,808,338 | +0.69(+1.44%) |
Sep 29, 2016 | 46.46 | 47.86 | 46.19 | 47.54 | 2,095,188 | +1.23(+2.65%) |
Sep 28, 2016 | 45.69 | 46.39 | 44.80 | 46.31 | 1,356,368 | +0.87(+1.92%) |
Sep 27, 2016 | 44.42 | 45.47 | 44.18 | 45.44 | 1,028,444 | +0.74(+1.65%) |
Sep 26, 2016 | 45.29 | 45.52 | 44.65 | 44.70 | 770,350 | -0.64(-1.41%) |
Sep 23, 2016 | 45.59 | 46.81 | 45.23 | 45.34 | 2,020,946 | -0.33(-0.73%) |
Sep 22, 2016 | 45.99 | 46.06 | 45.04 | 45.67 | 1,654,465 | +0.26(+0.58%) |
Sep 21, 2016 | 44.88 | 45.51 | 44.15 | 45.41 | 2,058,675 | +0.96(+2.15%) |
Sep 20, 2016 | 45.70 | 45.85 | 44.38 | 44.45 | 1,188,046 | -1.14(-2.49%) |
Sep 19, 2016 | 45.69 | 46.14 | 45.26 | 45.59 | 746,542 | +0.34(+0.76%) |
Sep 16, 2016 | 44.42 | 45.45 | 44.36 | 45.25 | 1,246,181 | +0.07(+0.16%) |
Sep 15, 2016 | 44.12 | 45.46 | 44.12 | 45.18 | 1,477,364 | +1.23(+2.81%) |
Sep 14, 2016 | 44.04 | 44.36 | 43.38 | 43.94 | 1,030,651 | +0.01(+0.02%) |
Sep 13, 2016 | 44.91 | 45.15 | 43.54 | 43.93 | 1,189,592 | -1.53(-3.37%) |
Sep 12, 2016 | 45.27 | 45.75 | 44.49 | 45.46 | 1,052,309 | -0.08(-0.18%) |
Sep 09, 2016 | 45.83 | 46.98 | 45.46 | 45.55 | 1,408,509 | -1.28(-2.73%) |
Sep 08, 2016 | 47.09 | 47.71 | 46.67 | 46.83 | 1,354,563 | -0.16(-0.35%) |
Sep 07, 2016 | 47.19 | 47.47 | 46.43 | 46.99 | 1,225,266 | -0.39(-0.82%) |
Sep 06, 2016 | 47.56 | 47.73 | 46.65 | 47.38 | 1,048,619 | -0.03(-0.06%) |
Sep 02, 2016 | 46.84 | 47.40 | 47.40 | 47.40 | 1,126,526 | +0.90(+1.94%) |
Sep 01, 2016 | 46.79 | 47.01 | 45.88 | 46.50 | 884,089 | -0.21(-0.44%) |
Aug 31, 2016 | 46.81 | 47.73 | 46.39 | 46.71 | 926,274 | -0.31(-0.67%) |
Aug 30, 2016 | 46.20 | 47.14 | 45.95 | 47.02 | 1,292,155 | +0.98(+2.13%) |
Aug 29, 2016 | 45.76 | 46.33 | 45.04 | 46.04 | 860,192 | +0.03(+0.06%) |
Aug 26, 2016 | 46.57 | 47.06 | 45.64 | 46.02 | 1,005,156 | -0.27(-0.58%) |
Aug 25, 2016 | 45.50 | 46.30 | 45.50 | 46.29 | 980,541 | +0.78(+1.72%) |
Aug 24, 2016 | 46.64 | 46.70 | 45.26 | 45.51 | 1,201,266 | -1.18(-2.52%) |
Aug 23, 2016 | 46.49 | 48.16 | 46.30 | 46.68 | 1,766,159 | +1.20(+2.65%) |
Aug 22, 2016 | 45.35 | 45.60 | 44.98 | 45.48 | 1,013,731 | -0.24(-0.53%) |
Aug 19, 2016 | 44.53 | 45.86 | 44.46 | 45.72 | 850,585 | +1.09(+2.43%) |
Aug 18, 2016 | 43.43 | 44.65 | 43.27 | 44.63 | 903,825 | +1.37(+3.15%) |
Aug 17, 2016 | 43.56 | 43.85 | 42.70 | 43.27 | 1,167,532 | -0.50(-1.15%) |
Aug 16, 2016 | 44.60 | 44.62 | 43.76 | 43.77 | 935,637 | -0.62(-1.40%) |
Aug 15, 2016 | 43.81 | 44.53 | 43.69 | 44.39 | 993,915 | +0.91(+2.09%) |
Aug 12, 2016 | 43.75 | 44.54 | 43.28 | 43.48 | 1,093,946 | -0.42(-0.96%) |
Aug 11, 2016 | 42.89 | 44.03 | 42.80 | 43.91 | 2,588,012 | +1.22(+2.86%) |
Aug 10, 2016 | 43.02 | 43.31 | 42.44 | 42.69 | 1,517,392 | -0.25(-0.59%) |
Aug 09, 2016 | 43.23 | 43.43 | 42.42 | 42.94 | 1,469,878 | -0.15(-0.35%) |
Aug 08, 2016 | 41.71 | 43.18 | 41.63 | 43.09 | 988,456 | +1.51(+3.63%) |
Aug 05, 2016 | 41.36 | 41.98 | 41.10 | 41.58 | 1,024,677 | +0.46(+1.11%) |
Aug 04, 2016 | 40.56 | 41.44 | 40.27 | 41.12 | 956,794 | +0.40(+0.97%) |
Aug 03, 2016 | 39.29 | 40.79 | 39.08 | 40.73 | 664,254 | +1.28(+3.26%) |
Aug 02, 2016 | 40.46 | 40.66 | 39.20 | 39.44 | 837,872 | -0.96(-2.38%) |
Aug 01, 2016 | 40.91 | 41.07 | 40.04 | 40.40 | 970,097 | -0.67(-1.64%) |
Jul 29, 2016 | 41.65 | 41.65 | 39.59 | 41.08 | 1,498,089 | -0.82(-1.95%) |
Jul 28, 2016 | 41.19 | 41.99 | 40.92 | 41.90 | 1,224,939 | +0.79(+1.92%) |
Jul 27, 2016 | 41.17 | 41.37 | 40.66 | 41.10 | 802,556 | +0.02(+0.04%) |
Jul 26, 2016 | 40.88 | 41.38 | 40.42 | 41.09 | 706,646 | +0.29(+0.70%) |
Jul 25, 2016 | 40.52 | 40.82 | 40.10 | 40.80 | 825,735 | +0.06(+0.15%) |
Jul 22, 2016 | 40.49 | 41.17 | 40.29 | 40.74 | 1,599,972 | -1.11(-2.66%) |
Jul 21, 2016 | 41.62 | 42.95 | 41.62 | 41.85 | 1,352,884 | +0.09(+0.22%) |
Jul 20, 2016 | 40.40 | 41.79 | 40.24 | 41.76 | 968,504 | +1.28(+3.15%) |
Jul 19, 2016 | 40.39 | 40.51 | 40.09 | 40.49 | 465,461 | -0.07(-0.18%) |
Jul 18, 2016 | 40.31 | 40.63 | 39.77 | 40.56 | 861,822 | -0.13(-0.31%) |
Jul 15, 2016 | 40.83 | 40.90 | 40.49 | 40.68 | 904,488 | -0.08(-0.20%) |
Jul 14, 2016 | 40.89 | 41.04 | 40.43 | 40.76 | 836,811 | +0.22(+0.53%) |
Jul 13, 2016 | 40.16 | 40.58 | 40.01 | 40.55 | 1,036,974 | +0.45(+1.12%) |
Jul 12, 2016 | 39.71 | 40.34 | 39.61 | 40.10 | 873,521 | +0.91(+2.31%) |
Jul 11, 2016 | 39.30 | 39.85 | 38.95 | 39.19 | 1,076,519 | +0.13(+0.34%) |
Jul 08, 2016 | 38.22 | 39.27 | 37.57 | 39.06 | 697,325 | +1.49(+3.97%) |
Jul 07, 2016 | 37.31 | 37.89 | 36.96 | 37.57 | 992,150 | +0.56(+1.50%) |
Jul 06, 2016 | 36.52 | 37.08 | 36.15 | 37.01 | 1,097,007 | -0.22(-0.60%) |
Jul 05, 2016 | 38.35 | 38.64 | 36.75 | 37.23 | 1,123,357 | -1.70(-4.36%) |
Jul 01, 2016 | 38.47 | 38.93 | 38.93 | 38.93 | 1,054,814 | +0.39(+1.00%) |
Jun 30, 2016 | 37.76 | 38.56 | 37.30 | 38.55 | 2,008,269 | +0.75(+1.97%) |
Jun 29, 2016 | 37.14 | 37.90 | 36.45 | 37.80 | 1,444,164 | +1.42(+3.90%) |
Jun 28, 2016 | 36.80 | 37.01 | 35.46 | 36.38 | 1,429,627 | +0.57(+1.58%) |
Jun 27, 2016 | 37.30 | 37.42 | 35.64 | 35.82 | 1,261,841 | -2.33(-6.12%) |
Jun 24, 2016 | 38.62 | 38.97 | 37.87 | 38.15 | 1,991,915 | -2.01(-5.01%) |
Jun 23, 2016 | 39.68 | 40.21 | 39.27 | 40.16 | 897,720 | +1.01(+2.59%) |
Jun 22, 2016 | 39.43 | 39.60 | 39.08 | 39.15 | 757,916 | +0.10(+0.25%) |
Jun 21, 2016 | 39.59 | 39.61 | 38.72 | 39.05 | 1,152,356 | -0.34(-0.87%) |
Jun 20, 2016 | 39.96 | 40.33 | 39.27 | 39.39 | 958,473 | +0.05(+0.14%) |
Jun 17, 2016 | 39.16 | 39.78 | 38.90 | 39.34 | 1,050,194 | +0.31(+0.78%) |
Jun 16, 2016 | 38.46 | 39.14 | 37.91 | 39.03 | 1,458,415 | +0.06(+0.16%) |
Jun 15, 2016 | 39.69 | 40.00 | 38.94 | 38.97 | 1,539,195 | -0.23(-0.60%) |
Jun 14, 2016 | 40.12 | 41.18 | 38.81 | 39.20 | 1,647,781 | -1.11(-2.76%) |
Jun 13, 2016 | 41.28 | 42.04 | 40.28 | 40.31 | 2,585,654 | -1.36(-3.25%) |
Jun 10, 2016 | 41.14 | 42.63 | 39.75 | 41.67 | 6,087,554 | +1.20(+2.97%) |
Jun 09, 2016 | 41.19 | 41.19 | 40.45 | 40.47 | 682,484 | -1.21(-2.91%) |
Jun 08, 2016 | 41.98 | 42.75 | 41.50 | 41.68 | 962,614 | +0.13(+0.30%) |
Jun 07, 2016 | 41.02 | 41.70 | 40.66 | 41.55 | 1,549,891 | +0.57(+1.38%) |
Jun 06, 2016 | 40.83 | 41.12 | 40.83 | 40.99 | 956,679 | +0.66(+1.63%) |
Jun 03, 2016 | 40.67 | 40.67 | 39.40 | 40.33 | 925,071 | -0.13(-0.33%) |
Jun 02, 2016 | 40.33 | 40.49 | 39.69 | 40.47 | 1,045,408 | -0.31(-0.75%) |
Jun 01, 2016 | 39.43 | 40.82 | 39.07 | 40.77 | 1,664,537 | +1.14(+2.88%) |
May 31, 2016 | 39.67 | 40.06 | 39.33 | 39.63 | 3,664,415 | -0.01(-0.02%) |
May 27, 2016 | 39.13 | 39.64 | 39.64 | 39.64 | 836,902 | +0.29(+0.73%) |
May 26, 2016 | 40.07 | 40.19 | 39.02 | 39.35 | 1,080,483 | -0.45(-1.13%) |
May 25, 2016 | 39.33 | 40.27 | 39.10 | 39.80 | 1,318,827 | +1.00(+2.57%) |
May 24, 2016 | 38.99 | 39.15 | 38.34 | 38.81 | 1,713,445 | +0.09(+0.23%) |
May 23, 2016 | 38.90 | 39.59 | 38.58 | 38.72 | 1,220,641 | -0.28(-0.71%) |
May 20, 2016 | 38.99 | 39.59 | 38.77 | 38.99 | 884,815 | +0.06(+0.16%) |
May 19, 2016 | 38.03 | 38.99 | 37.42 | 38.93 | 1,748,152 | +0.72(+1.88%) |
May 18, 2016 | 40.14 | 40.21 | 38.10 | 38.21 | 1,402,327 | -2.41(-5.94%) |
May 17, 2016 | 39.75 | 41.20 | 39.54 | 40.63 | 1,130,827 | +0.89(+2.23%) |
May 16, 2016 | 39.33 | 40.06 | 39.27 | 39.74 | 694,274 | +0.61(+1.55%) |
May 13, 2016 | 40.13 | 40.36 | 39.02 | 39.13 | 1,546,790 | -1.12(-2.78%) |
May 12, 2016 | 41.65 | 42.00 | 40.20 | 40.25 | 799,729 | -0.70(-1.70%) |
May 11, 2016 | 40.99 | 41.32 | 40.32 | 40.95 | 704,324 | -0.09(-0.22%) |
May 10, 2016 | 40.74 | 41.30 | 40.12 | 41.04 | 653,890 | +0.23(+0.57%) |
May 09, 2016 | 41.97 | 42.33 | 40.76 | 40.80 | 1,189,609 | -1.53(-3.61%) |
May 06, 2016 | 41.85 | 42.54 | 41.60 | 42.33 | 630,288 | +0.41(+0.98%) |
May 05, 2016 | 43.96 | 44.04 | 41.87 | 41.92 | 1,246,139 | -1.30(-3.00%) |
May 04, 2016 | 43.51 | 45.23 | 43.15 | 43.22 | 1,636,112 | -0.55(-1.27%) |
May 03, 2016 | 43.43 | 44.45 | 42.65 | 43.77 | 1,984,238 | -1.11(-2.47%) |
May 02, 2016 | 45.09 | 45.30 | 43.87 | 44.88 | 1,705,737 | +0.00(+0.00%) |
Apr 29, 2016 | 45.52 | 45.81 | 44.35 | 44.88 | 1,347,504 | -0.45(-0.99%) |
Apr 28, 2016 | 46.30 | 46.98 | 45.16 | 45.33 | 1,293,061 | -1.37(-2.93%) |
Apr 27, 2016 | 46.33 | 46.85 | 45.77 | 46.70 | 1,052,954 | +0.60(+1.30%) |
Apr 26, 2016 | 45.77 | 46.28 | 45.29 | 46.10 | 981,584 | +0.65(+1.44%) |
Apr 25, 2016 | 46.04 | 46.55 | 45.21 | 45.45 | 1,081,659 | -0.85(-1.84%) |
Apr 22, 2016 | 46.25 | 46.99 | 45.61 | 46.30 | 1,261,791 | +0.20(+0.43%) |
Apr 21, 2016 | 44.06 | 47.23 | 43.81 | 46.10 | 2,536,925 | +2.34(+5.35%) |
Apr 20, 2016 | 44.03 | 44.18 | 43.19 | 43.76 | 709,470 | -0.36(-0.81%) |
Apr 19, 2016 | 42.96 | 44.32 | 42.66 | 44.11 | 961,962 | +1.52(+3.57%) |
Apr 18, 2016 | 41.17 | 42.66 | 40.96 | 42.59 | 729,039 | +0.62(+1.47%) |
Apr 15, 2016 | 41.72 | 42.20 | 41.13 | 41.98 | 558,112 | +0.26(+0.62%) |
Apr 14, 2016 | 42.03 | 42.03 | 41.57 | 41.72 | 440,785 | -0.08(-0.19%) |
Apr 13, 2016 | 41.56 | 42.02 | 41.35 | 41.80 | 449,914 | +0.73(+1.79%) |
Apr 12, 2016 | 40.06 | 41.41 | 39.75 | 41.06 | 857,925 | +1.38(+3.47%) |
Apr 11, 2016 | 39.95 | 40.58 | 39.44 | 39.69 | 647,721 | -0.04(-0.09%) |
Apr 08, 2016 | 39.95 | 40.63 | 39.62 | 39.72 | 651,827 | +0.66(+1.69%) |
Apr 07, 2016 | 39.95 | 40.25 | 38.91 | 39.06 | 716,843 | -1.35(-3.34%) |
Apr 06, 2016 | 39.83 | 40.49 | 39.19 | 40.41 | 877,328 | +0.80(+2.03%) |
Apr 05, 2016 | 39.80 | 40.08 | 39.32 | 39.61 | 843,047 | -0.63(-1.56%) |
Apr 04, 2016 | 42.47 | 42.47 | 40.23 | 40.23 | 1,012,489 | -2.28(-5.36%) |
Apr 01, 2016 | 40.72 | 42.57 | 40.30 | 42.51 | 894,783 | +1.11(+2.68%) |
Mar 31, 2016 | 41.93 | 42.16 | 41.24 | 41.40 | 660,285 | -0.55(-1.32%) |
Mar 30, 2016 | 41.90 | 42.56 | 41.65 | 41.96 | 478,958 | +0.48(+1.16%) |
Mar 29, 2016 | 41.14 | 41.64 | 40.48 | 41.48 | 691,716 | -0.12(-0.28%) |
Mar 28, 2016 | 41.81 | 41.90 | 40.89 | 41.59 | 489,092 | +0.12(+0.28%) |
Mar 24, 2016 | 40.66 | 41.48 | 41.48 | 41.48 | 584,283 | -0.39(-0.94%) |
Mar 23, 2016 | 42.41 | 42.32 | 41.58 | 41.87 | 1,079,636 | -0.54(-1.27%) |
Mar 22, 2016 | 42.17 | 42.77 | 41.76 | 42.41 | 726,588 | -0.16(-0.38%) |
Mar 21, 2016 | 42.83 | 43.45 | 41.90 | 42.57 | 772,229 | -0.67(-1.55%) |
Mar 18, 2016 | 43.51 | 44.34 | 42.75 | 43.24 | 1,457,446 | -0.04(-0.08%) |
Mar 17, 2016 | 41.82 | 43.56 | 41.82 | 43.27 | 1,164,175 | +1.69(+4.06%) |
Mar 16, 2016 | 40.35 | 41.68 | 40.06 | 41.58 | 1,284,766 | +1.48(+3.70%) |
Mar 15, 2016 | 40.24 | 40.32 | 39.37 | 40.10 | 627,061 | -0.83(-2.03%) |
Mar 14, 2016 | 41.03 | 41.44 | 40.26 | 40.93 | 829,681 | -0.87(-2.08%) |
Mar 11, 2016 | 40.77 | 42.27 | 40.54 | 41.80 | 893,357 | +1.63(+4.05%) |
Mar 10, 2016 | 39.39 | 40.43 | 38.96 | 40.17 | 1,474,672 | +0.53(+1.33%) |
Mar 09, 2016 | 39.20 | 39.78 | 38.61 | 39.64 | 1,152,730 | +1.31(+3.41%) |
Mar 08, 2016 | 40.24 | 40.50 | 38.00 | 38.34 | 1,255,577 | -2.41(-5.90%) |
Mar 07, 2016 | 40.47 | 41.27 | 40.13 | 40.74 | 1,117,208 | +0.33(+0.82%) |
Mar 04, 2016 | 41.05 | 41.41 | 39.79 | 40.41 | 1,641,928 | -0.47(-1.14%) |
Mar 03, 2016 | 40.78 | 41.57 | 40.53 | 40.88 | 888,194 | -0.04(-0.09%) |
Mar 02, 2016 | 39.88 | 41.01 | 39.54 | 40.91 | 1,188,069 | +0.83(+2.07%) |
Mar 01, 2016 | 39.24 | 40.08 | 38.42 | 40.08 | 1,609,608 | +1.52(+3.94%) |
Feb 29, 2016 | 39.48 | 39.93 | 38.48 | 38.56 | 1,726,811 | -0.76(-1.93%) |
Feb 26, 2016 | 39.49 | 39.80 | 38.99 | 39.32 | 967,963 | +0.62(+1.59%) |
Feb 25, 2016 | 37.49 | 39.00 | 36.76 | 38.70 | 1,362,303 | +1.41(+3.79%) |
Feb 24, 2016 | 35.54 | 37.29 | 35.53 | 37.29 | 1,667,240 | +0.77(+2.12%) |
Feb 23, 2016 | 37.73 | 39.01 | 35.99 | 36.51 | 1,984,262 | -3.56(-8.89%) |
Feb 22, 2016 | 38.75 | 40.08 | 38.61 | 40.08 | 1,250,392 | +1.97(+5.16%) |
Feb 19, 2016 | 39.34 | 39.34 | 37.83 | 38.11 | 1,081,159 | -1.45(-3.67%) |
Feb 18, 2016 | 39.80 | 40.02 | 39.08 | 39.56 | 1,195,313 | +0.24(+0.61%) |
Feb 17, 2016 | 38.75 | 39.92 | 38.00 | 39.32 | 1,682,144 | +0.52(+1.33%) |
Feb 16, 2016 | 39.58 | 40.09 | 38.12 | 38.80 | 1,620,363 | -0.25(-0.64%) |
Feb 12, 2016 | 38.71 | 39.05 | 39.05 | 39.05 | 792,355 | +1.39(+3.69%) |
Feb 11, 2016 | 37.12 | 38.30 | 36.84 | 37.66 | 1,082,023 | -0.07(-0.19%) |
Feb 10, 2016 | 38.72 | 39.42 | 37.55 | 37.73 | 893,618 | -1.00(-2.57%) |
Feb 09, 2016 | 38.24 | 39.39 | 37.51 | 38.73 | 1,375,168 | -0.04(-0.11%) |
Feb 08, 2016 | 40.13 | 40.82 | 37.80 | 38.78 | 1,153,738 | -2.24(-5.47%) |
Feb 05, 2016 | 40.71 | 41.64 | 40.24 | 41.02 | 1,375,462 | -0.14(-0.35%) |
Feb 04, 2016 | 40.25 | 41.87 | 39.97 | 41.16 | 1,176,144 | +1.16(+2.89%) |
Feb 03, 2016 | 39.86 | 40.04 | 37.77 | 40.00 | 1,633,863 | +1.01(+2.58%) |
Feb 02, 2016 | 40.27 | 40.28 | 38.67 | 39.00 | 1,321,999 | -1.27(-3.16%) |
Feb 01, 2016 | 40.13 | 40.90 | 39.29 | 40.27 | 2,062,729 | -0.22(-0.55%) |
Jan 29, 2016 | 41.77 | 42.05 | 38.47 | 40.49 | 4,056,503 | -0.97(-2.34%) |
Jan 28, 2016 | 41.55 | 42.44 | 41.21 | 41.47 | 1,649,150 | +1.12(+2.78%) |
Jan 27, 2016 | 40.05 | 41.54 | 38.67 | 40.34 | 1,029,477 | -0.20(-0.50%) |
Jan 26, 2016 | 39.34 | 40.57 | 39.01 | 40.55 | 1,258,551 | +1.57(+4.02%) |
Jan 25, 2016 | 40.05 | 40.46 | 38.62 | 38.98 | 1,176,053 | -1.76(-4.33%) |
Jan 22, 2016 | 40.00 | 41.18 | 39.78 | 40.74 | 1,548,271 | +2.10(+5.44%) |
Jan 21, 2016 | 37.66 | 39.12 | 37.00 | 38.64 | 901,311 | +1.10(+2.94%) |
Jan 20, 2016 | 37.34 | 38.01 | 36.01 | 37.54 | 1,245,556 | -0.85(-2.20%) |
Jan 19, 2016 | 40.05 | 40.45 | 37.71 | 38.38 | 946,260 | -1.27(-3.21%) |
Jan 15, 2016 | 36.81 | 39.66 | 39.66 | 39.66 | 854,126 | -0.70(-1.74%) |
Jan 14, 2016 | 39.30 | 40.67 | 38.20 | 40.36 | 1,070,267 | +1.21(+3.09%) |
Jan 13, 2016 | 41.37 | 41.37 | 38.69 | 39.15 | 1,093,754 | -1.59(-3.91%) |
Jan 12, 2016 | 41.07 | 41.43 | 39.46 | 40.74 | 1,386,459 | +0.53(+1.33%) |
Jan 11, 2016 | 42.33 | 42.33 | 39.61 | 40.21 | 1,536,567 | -1.89(-4.48%) |
Jan 08, 2016 | 43.49 | 43.51 | 42.06 | 42.10 | 834,631 | -0.87(-2.03%) |
Jan 07, 2016 | 43.70 | 43.92 | 42.56 | 42.97 | 1,188,877 | -2.04(-4.53%) |
Jan 06, 2016 | 46.13 | 46.18 | 44.55 | 45.01 | 829,269 | -2.32(-4.89%) |
Jan 05, 2016 | 47.72 | 48.07 | 46.55 | 47.32 | 802,772 | -0.40(-0.84%) |