Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 64.57 | 64.57 | 64.57 | 0 | -0.60(-0.92%) | |
Dec 29, 2016 | 65.68 | 66.46 | 64.99 | 65.17 | 37,551 | -0.60(-0.91%) |
Dec 28, 2016 | 65.59 | 65.91 | 65.06 | 65.77 | 69,214 | +0.37(+0.56%) |
Dec 27, 2016 | 66.09 | 66.83 | 65.36 | 65.40 | 39,988 | -0.41(-0.63%) |
Dec 23, 2016 | 65.82 | 65.82 | 65.82 | 0 | +1.33(+2.07%) | |
Dec 22, 2016 | 65.45 | 65.59 | 64.48 | 64.48 | 95,332 | -0.78(-1.20%) |
Dec 21, 2016 | 65.17 | 66.05 | 65.03 | 65.26 | 79,333 | +0.23(+0.35%) |
Dec 20, 2016 | 63.56 | 65.13 | 63.56 | 65.03 | 77,204 | +1.47(+2.32%) |
Dec 19, 2016 | 64.53 | 64.71 | 63.19 | 63.56 | 87,051 | -0.64(-1.00%) |
Dec 16, 2016 | 64.99 | 65.54 | 63.61 | 64.21 | 187,090 | -1.24(-1.90%) |
Dec 15, 2016 | 64.62 | 65.45 | 64.02 | 65.45 | 134,832 | +1.10(+1.72%) |
Dec 14, 2016 | 63.98 | 64.53 | 63.29 | 64.34 | 120,610 | +0.18(+0.29%) |
Dec 13, 2016 | 63.65 | 64.16 | 63.01 | 64.16 | 143,347 | +0.46(+0.72%) |
Dec 12, 2016 | 62.73 | 63.79 | 62.60 | 63.70 | 84,060 | +0.69(+1.09%) |
Dec 09, 2016 | 62.37 | 63.10 | 62.37 | 63.01 | 89,820 | +0.92(+1.48%) |
Dec 08, 2016 | 61.26 | 62.32 | 60.89 | 62.09 | 82,741 | +0.74(+1.20%) |
Dec 07, 2016 | 60.99 | 61.45 | 60.53 | 61.35 | 55,790 | +0.00(+0.00%) |
Dec 06, 2016 | 60.80 | 61.45 | 60.35 | 61.35 | 100,514 | +0.97(+1.60%) |
Dec 05, 2016 | 59.15 | 60.43 | 59.15 | 60.39 | 68,796 | +1.33(+2.26%) |
Dec 02, 2016 | 58.50 | 59.61 | 58.50 | 59.05 | 67,517 | -0.14(-0.23%) |
Dec 01, 2016 | 58.69 | 59.79 | 58.41 | 59.19 | 106,816 | +0.32(+0.55%) |
Nov 30, 2016 | 59.10 | 59.24 | 58.41 | 58.87 | 66,321 | -0.05(-0.08%) |
Nov 29, 2016 | 58.23 | 59.03 | 58.18 | 58.92 | 69,084 | +0.83(+1.43%) |
Nov 28, 2016 | 57.86 | 58.55 | 57.58 | 58.09 | 72,926 | +0.14(+0.24%) |
Nov 25, 2016 | 57.54 | 58.18 | 56.80 | 57.95 | 39,848 | +0.37(+0.64%) |
Nov 23, 2016 | 57.58 | 57.58 | 57.58 | 0 | -0.41(-0.71%) | |
Nov 22, 2016 | 57.86 | 58.82 | 57.44 | 58.00 | 138,386 | +0.09(+0.16%) |
Nov 21, 2016 | 57.72 | 58.00 | 56.89 | 57.90 | 61,847 | +0.09(+0.16%) |
Nov 18, 2016 | 57.21 | 58.09 | 56.52 | 57.81 | 99,040 | +0.55(+0.96%) |
Nov 17, 2016 | 57.26 | 57.95 | 56.94 | 57.26 | 62,914 | +0.00(+0.00%) |
Nov 16, 2016 | 56.89 | 57.81 | 56.52 | 57.26 | 78,465 | +0.39(+0.68%) |
Nov 15, 2016 | 56.23 | 57.15 | 56.05 | 56.87 | 68,215 | +0.73(+1.31%) |
Nov 14, 2016 | 55.41 | 56.37 | 55.41 | 56.14 | 128,694 | +1.10(+2.00%) |
Nov 11, 2016 | 53.07 | 55.04 | 52.88 | 55.04 | 117,173 | +2.06(+3.90%) |
Nov 10, 2016 | 52.43 | 53.53 | 51.74 | 52.98 | 133,058 | +0.96(+1.85%) |
Nov 09, 2016 | 51.42 | 52.01 | 50.36 | 52.01 | 237,240 | +0.23(+0.44%) |
Nov 08, 2016 | 51.46 | 51.83 | 51.05 | 51.78 | 75,330 | +0.28(+0.53%) |
Nov 07, 2016 | 51.23 | 52.33 | 51.14 | 51.51 | 112,884 | +0.60(+1.17%) |
Nov 04, 2016 | 49.17 | 51.07 | 47.66 | 50.91 | 173,869 | +2.11(+4.32%) |
Nov 03, 2016 | 50.32 | 51.69 | 48.80 | 48.80 | 140,472 | -2.71(-5.25%) |
Nov 02, 2016 | 51.60 | 52.52 | 51.46 | 51.51 | 83,358 | +0.00(+0.00%) |
Nov 01, 2016 | 52.06 | 52.52 | 51.46 | 51.51 | 135,116 | -0.69(-1.32%) |
Oct 31, 2016 | 51.60 | 52.52 | 51.60 | 52.20 | 153,551 | +0.03(+0.05%) |
Oct 28, 2016 | 53.05 | 53.05 | 51.79 | 52.17 | 203,526 | -1.28(-2.39%) |
Oct 27, 2016 | 54.79 | 54.79 | 53.21 | 53.44 | 61,607 | -1.19(-2.18%) |
Oct 26, 2016 | 55.43 | 55.55 | 54.47 | 54.64 | 44,841 | -0.94(-1.70%) |
Oct 25, 2016 | 56.05 | 56.14 | 55.57 | 55.58 | 51,472 | -0.69(-1.22%) |
Oct 24, 2016 | 56.49 | 57.78 | 56.23 | 56.27 | 52,711 | -0.01(-0.02%) |
Oct 21, 2016 | 56.91 | 56.91 | 56.05 | 56.28 | 35,036 | -1.01(-1.76%) |
Oct 20, 2016 | 57.83 | 57.83 | 57.24 | 57.29 | 32,523 | -0.54(-0.94%) |
Oct 19, 2016 | 56.87 | 58.14 | 55.96 | 57.83 | 170,182 | +0.95(+1.68%) |
Oct 18, 2016 | 57.24 | 57.35 | 56.72 | 56.87 | 72,092 | -0.03(-0.05%) |
Oct 17, 2016 | 57.63 | 57.64 | 56.82 | 56.90 | 42,127 | -0.83(-1.45%) |
Oct 14, 2016 | 57.67 | 58.22 | 57.47 | 57.74 | 79,067 | +0.18(+0.32%) |
Oct 13, 2016 | 57.27 | 57.91 | 57.12 | 57.55 | 64,790 | -0.07(-0.13%) |
Oct 12, 2016 | 57.55 | 58.25 | 57.37 | 57.63 | 42,442 | -0.01(-0.02%) |
Oct 11, 2016 | 58.68 | 58.68 | 57.25 | 57.64 | 45,548 | -0.94(-1.60%) |
Oct 10, 2016 | 58.59 | 59.07 | 58.52 | 58.57 | 67,947 | +0.39(+0.68%) |
Oct 07, 2016 | 58.99 | 58.99 | 57.69 | 58.18 | 72,955 | -0.71(-1.20%) |
Oct 06, 2016 | 58.38 | 58.91 | 58.08 | 58.88 | 183,726 | +0.32(+0.55%) |
Oct 05, 2016 | 57.54 | 58.66 | 57.29 | 58.56 | 114,920 | +1.18(+2.06%) |
Oct 04, 2016 | 57.47 | 57.66 | 57.03 | 57.38 | 148,759 | +0.06(+0.10%) |
Oct 03, 2016 | 57.24 | 57.90 | 56.87 | 57.32 | 230,386 | -0.19(-0.34%) |
Sep 30, 2016 | 55.83 | 57.74 | 55.35 | 57.52 | 210,300 | +2.02(+3.64%) |
Sep 29, 2016 | 56.13 | 56.19 | 55.03 | 55.50 | 118,587 | -0.59(-1.05%) |
Sep 28, 2016 | 56.28 | 56.53 | 56.09 | 56.09 | 58,941 | -0.17(-0.29%) |
Sep 27, 2016 | 56.39 | 56.78 | 56.01 | 56.25 | 104,505 | -0.29(-0.52%) |
Sep 26, 2016 | 57.13 | 57.31 | 56.38 | 56.54 | 89,392 | -0.96(-1.67%) |
Sep 23, 2016 | 57.55 | 57.99 | 57.27 | 57.51 | 132,565 | -0.28(-0.49%) |
Sep 22, 2016 | 58.13 | 58.62 | 57.52 | 57.79 | 264,384 | +0.00(+0.00%) |
Sep 21, 2016 | 58.71 | 58.95 | 56.56 | 57.79 | 222,741 | -0.60(-1.02%) |
Sep 20, 2016 | 58.71 | 58.71 | 58.21 | 58.39 | 25,387 | -0.12(-0.20%) |
Sep 19, 2016 | 58.64 | 58.94 | 58.21 | 58.51 | 114,138 | -0.15(-0.25%) |
Sep 16, 2016 | 58.22 | 58.81 | 57.09 | 58.65 | 192,122 | +0.63(+1.09%) |
Sep 15, 2016 | 58.51 | 58.51 | 57.43 | 58.02 | 101,892 | -0.47(-0.80%) |
Sep 14, 2016 | 58.43 | 58.74 | 58.29 | 58.49 | 75,337 | +0.23(+0.39%) |
Sep 13, 2016 | 55.87 | 58.71 | 55.87 | 58.26 | 73,643 | -0.27(-0.45%) |
Sep 12, 2016 | 57.91 | 58.87 | 57.77 | 58.53 | 80,723 | +0.29(+0.50%) |
Sep 09, 2016 | 58.90 | 58.90 | 57.87 | 58.23 | 55,264 | -1.11(-1.87%) |
Sep 08, 2016 | 58.95 | 59.45 | 58.28 | 59.34 | 47,027 | +0.28(+0.48%) |
Sep 07, 2016 | 58.80 | 59.52 | 58.80 | 59.06 | 71,129 | +0.06(+0.11%) |
Sep 06, 2016 | 58.86 | 59.05 | 58.25 | 58.99 | 46,696 | +0.19(+0.33%) |
Sep 02, 2016 | 58.09 | 58.80 | 58.80 | 58.80 | 63,445 | +0.90(+1.55%) |
Sep 01, 2016 | 57.90 | 58.26 | 57.16 | 57.90 | 64,510 | +0.06(+0.11%) |
Aug 31, 2016 | 57.56 | 58.02 | 57.05 | 57.84 | 58,246 | -0.28(-0.49%) |
Aug 30, 2016 | 57.39 | 58.50 | 57.39 | 58.12 | 87,462 | +0.73(+1.28%) |
Aug 29, 2016 | 57.06 | 57.39 | 57.00 | 57.39 | 41,365 | +0.45(+0.79%) |
Aug 26, 2016 | 57.51 | 57.51 | 56.62 | 56.94 | 19,689 | -0.46(-0.80%) |
Aug 25, 2016 | 57.33 | 57.83 | 56.87 | 57.40 | 101,875 | -0.22(-0.38%) |
Aug 24, 2016 | 57.88 | 58.55 | 57.44 | 57.62 | 145,709 | -0.40(-0.70%) |
Aug 23, 2016 | 57.36 | 58.21 | 57.36 | 58.02 | 61,874 | +0.80(+1.39%) |
Aug 22, 2016 | 55.99 | 57.53 | 55.79 | 57.22 | 112,282 | +1.05(+1.88%) |
Aug 19, 2016 | 56.87 | 56.87 | 55.66 | 56.17 | 79,428 | -0.62(-1.10%) |
Aug 18, 2016 | 55.89 | 56.82 | 55.60 | 56.79 | 67,356 | +1.25(+2.25%) |
Aug 17, 2016 | 55.76 | 55.76 | 54.70 | 55.54 | 38,366 | -0.18(-0.33%) |
Aug 16, 2016 | 55.98 | 56.08 | 55.49 | 55.73 | 46,109 | -0.31(-0.55%) |
Aug 15, 2016 | 56.03 | 56.34 | 55.31 | 56.04 | 39,447 | +0.05(+0.10%) |
Aug 12, 2016 | 56.03 | 56.72 | 55.71 | 55.98 | 35,249 | -0.06(-0.11%) |
Aug 11, 2016 | 55.59 | 56.15 | 55.28 | 56.05 | 61,786 | +0.71(+1.29%) |
Aug 10, 2016 | 55.39 | 55.72 | 55.02 | 55.33 | 48,568 | -0.27(-0.48%) |
Aug 09, 2016 | 55.23 | 56.10 | 55.07 | 55.60 | 49,608 | +0.37(+0.66%) |
Aug 08, 2016 | 55.81 | 55.88 | 55.05 | 55.23 | 61,077 | -0.76(-1.36%) |
Aug 05, 2016 | 55.07 | 56.17 | 54.29 | 55.99 | 139,425 | +0.30(+0.54%) |
Aug 04, 2016 | 53.64 | 55.79 | 52.86 | 55.69 | 77,619 | +2.22(+4.16%) |
Aug 03, 2016 | 53.52 | 53.64 | 52.84 | 53.47 | 50,335 | -0.17(-0.32%) |
Aug 02, 2016 | 53.73 | 53.83 | 53.26 | 53.64 | 87,878 | -0.21(-0.39%) |
Aug 01, 2016 | 54.49 | 54.98 | 53.72 | 53.85 | 76,804 | -0.69(-1.26%) |
Jul 29, 2016 | 54.52 | 54.88 | 54.18 | 54.54 | 97,749 | +0.21(+0.39%) |
Jul 28, 2016 | 53.63 | 54.79 | 53.63 | 54.33 | 56,242 | +0.48(+0.90%) |
Jul 27, 2016 | 54.59 | 54.59 | 53.24 | 53.84 | 84,501 | -0.79(-1.44%) |
Jul 26, 2016 | 54.89 | 54.89 | 54.27 | 54.63 | 54,627 | -0.06(-0.12%) |
Jul 25, 2016 | 54.68 | 55.31 | 54.61 | 54.69 | 41,330 | -0.23(-0.42%) |
Jul 22, 2016 | 55.03 | 55.34 | 54.65 | 54.92 | 115,305 | -0.05(-0.10%) |
Jul 21, 2016 | 55.33 | 55.57 | 54.84 | 54.98 | 47,984 | -0.53(-0.96%) |
Jul 20, 2016 | 55.37 | 55.86 | 55.20 | 55.51 | 48,883 | +0.27(+0.50%) |
Jul 19, 2016 | 55.43 | 55.43 | 54.79 | 55.23 | 50,180 | -0.29(-0.53%) |
Jul 18, 2016 | 55.49 | 56.19 | 55.37 | 55.53 | 63,946 | +0.04(+0.07%) |
Jul 15, 2016 | 55.79 | 55.97 | 55.22 | 55.49 | 105,188 | +0.05(+0.10%) |
Jul 14, 2016 | 56.52 | 56.52 | 55.35 | 55.43 | 86,406 | -0.96(-1.70%) |
Jul 13, 2016 | 57.31 | 57.31 | 56.33 | 56.40 | 144,381 | -0.54(-0.95%) |
Jul 12, 2016 | 56.94 | 57.70 | 56.55 | 56.94 | 115,184 | -0.01(-0.02%) |
Jul 11, 2016 | 56.99 | 58.01 | 56.64 | 56.94 | 134,732 | +0.00(+0.00%) |
Jul 08, 2016 | 56.63 | 57.37 | 56.13 | 56.94 | 100,385 | +0.81(+1.45%) |
Jul 07, 2016 | 55.67 | 56.29 | 55.35 | 56.13 | 106,273 | +0.67(+1.20%) |
Jul 06, 2016 | 54.81 | 56.03 | 54.68 | 55.46 | 108,086 | +0.38(+0.68%) |
Jul 05, 2016 | 54.88 | 55.47 | 54.21 | 55.09 | 101,683 | +0.30(+0.55%) |
Jul 01, 2016 | 55.27 | 54.79 | 54.79 | 54.79 | 57,063 | -0.29(-0.53%) |
Jun 30, 2016 | 54.29 | 55.18 | 52.85 | 55.08 | 144,488 | +0.80(+1.47%) |
Jun 29, 2016 | 54.19 | 54.88 | 54.15 | 54.28 | 100,134 | +0.38(+0.70%) |
Jun 28, 2016 | 54.09 | 54.24 | 53.63 | 53.91 | 93,076 | +0.16(+0.31%) |
Jun 27, 2016 | 53.84 | 54.11 | 53.02 | 53.74 | 132,149 | -0.29(-0.54%) |
Jun 24, 2016 | 52.89 | 54.50 | 52.84 | 54.04 | 145,420 | -0.38(-0.69%) |
Jun 23, 2016 | 53.88 | 54.51 | 53.51 | 54.41 | 72,874 | +0.96(+1.80%) |
Jun 22, 2016 | 55.40 | 55.40 | 52.97 | 53.45 | 134,325 | -2.07(-3.72%) |
Jun 21, 2016 | 53.35 | 55.73 | 53.01 | 55.52 | 212,699 | +2.53(+4.78%) |
Jun 20, 2016 | 52.79 | 53.69 | 52.50 | 52.98 | 187,301 | +0.37(+0.70%) |
Jun 17, 2016 | 54.16 | 54.19 | 52.54 | 52.62 | 115,756 | -1.42(-2.62%) |
Jun 16, 2016 | 54.33 | 54.41 | 53.65 | 54.04 | 104,671 | -0.32(-0.59%) |
Jun 15, 2016 | 54.89 | 56.08 | 54.35 | 54.36 | 70,762 | +0.04(+0.07%) |
Jun 14, 2016 | 53.42 | 55.42 | 53.18 | 54.32 | 210,933 | +0.59(+1.11%) |
Jun 13, 2016 | 54.06 | 54.06 | 53.03 | 53.72 | 48,652 | -0.61(-1.13%) |
Jun 10, 2016 | 54.27 | 55.31 | 53.95 | 54.34 | 52,719 | -0.23(-0.42%) |
Jun 09, 2016 | 55.32 | 55.34 | 54.24 | 54.57 | 39,500 | -0.69(-1.24%) |
Jun 08, 2016 | 54.59 | 55.43 | 54.24 | 55.25 | 65,746 | +0.64(+1.17%) |
Jun 07, 2016 | 54.34 | 54.76 | 53.60 | 54.61 | 57,142 | +0.50(+0.93%) |
Jun 06, 2016 | 53.82 | 54.46 | 53.65 | 54.11 | 55,748 | +0.17(+0.32%) |
Jun 03, 2016 | 54.15 | 54.20 | 53.57 | 53.93 | 67,128 | +0.00(+0.00%) |
Jun 02, 2016 | 53.48 | 54.54 | 53.11 | 53.93 | 66,814 | +0.54(+1.01%) |
Jun 01, 2016 | 52.07 | 53.72 | 52.07 | 53.39 | 74,198 | +0.55(+1.04%) |
May 31, 2016 | 52.69 | 53.06 | 52.28 | 52.85 | 73,728 | +0.05(+0.10%) |
May 27, 2016 | 52.03 | 52.79 | 52.79 | 52.79 | 43,727 | +0.59(+1.14%) |
May 26, 2016 | 52.81 | 52.81 | 51.77 | 52.20 | 35,186 | -0.38(-0.71%) |
May 25, 2016 | 52.82 | 53.25 | 52.41 | 52.57 | 57,076 | -0.30(-0.57%) |
May 24, 2016 | 52.13 | 53.07 | 52.13 | 52.87 | 62,582 | +0.93(+1.80%) |
May 23, 2016 | 52.72 | 52.88 | 51.90 | 51.94 | 44,607 | -0.75(-1.42%) |
May 20, 2016 | 52.60 | 52.94 | 52.07 | 52.69 | 70,499 | +0.34(+0.65%) |
May 19, 2016 | 51.90 | 52.43 | 51.30 | 52.35 | 66,252 | +0.33(+0.63%) |
May 18, 2016 | 51.15 | 52.18 | 51.01 | 52.02 | 116,945 | +0.71(+1.39%) |
May 17, 2016 | 51.65 | 51.70 | 50.63 | 51.31 | 101,949 | -0.32(-0.62%) |
May 16, 2016 | 51.39 | 52.00 | 50.94 | 51.63 | 106,995 | +0.20(+0.39%) |
May 13, 2016 | 51.44 | 52.02 | 51.33 | 51.43 | 67,729 | -0.48(-0.93%) |
May 12, 2016 | 52.65 | 52.81 | 51.22 | 51.91 | 119,027 | -0.57(-1.09%) |
May 11, 2016 | 52.72 | 53.26 | 52.26 | 52.49 | 110,370 | -0.17(-0.33%) |
May 10, 2016 | 52.70 | 53.23 | 52.43 | 52.66 | 130,787 | -0.54(-1.01%) |
May 09, 2016 | 51.81 | 53.41 | 51.54 | 53.20 | 199,713 | +1.69(+3.28%) |
May 06, 2016 | 47.34 | 51.76 | 47.34 | 51.51 | 369,174 | +4.24(+8.97%) |
May 05, 2016 | 46.45 | 48.09 | 45.74 | 47.27 | 190,331 | +1.55(+3.39%) |
May 04, 2016 | 45.77 | 46.02 | 44.94 | 45.72 | 67,941 | +0.21(+0.46%) |
May 03, 2016 | 44.51 | 45.96 | 44.51 | 45.51 | 48,283 | +0.17(+0.38%) |
May 02, 2016 | 45.72 | 45.79 | 45.12 | 45.34 | 60,172 | -0.14(-0.30%) |
Apr 29, 2016 | 45.29 | 45.79 | 45.10 | 45.47 | 45,319 | -0.42(-0.91%) |
Apr 28, 2016 | 45.96 | 46.41 | 45.77 | 45.89 | 36,759 | -0.23(-0.49%) |
Apr 27, 2016 | 45.46 | 46.24 | 45.35 | 46.12 | 51,581 | +0.65(+1.42%) |
Apr 26, 2016 | 44.89 | 45.53 | 44.43 | 45.47 | 50,340 | +0.56(+1.24%) |
Apr 25, 2016 | 45.40 | 45.55 | 44.66 | 44.92 | 69,084 | -0.44(-0.97%) |
Apr 22, 2016 | 45.35 | 45.85 | 45.05 | 45.36 | 72,048 | +0.14(+0.30%) |
Apr 21, 2016 | 45.66 | 46.11 | 44.93 | 45.22 | 71,705 | -0.65(-1.41%) |
Apr 20, 2016 | 45.33 | 46.15 | 45.01 | 45.87 | 87,516 | +0.42(+0.92%) |
Apr 19, 2016 | 45.79 | 45.79 | 44.93 | 45.45 | 81,549 | -0.17(-0.38%) |
Apr 18, 2016 | 44.93 | 45.81 | 44.92 | 45.62 | 43,940 | +0.38(+0.85%) |
Apr 15, 2016 | 44.69 | 45.43 | 44.43 | 45.24 | 42,207 | +0.38(+0.85%) |
Apr 14, 2016 | 44.36 | 44.99 | 43.87 | 44.85 | 41,638 | +0.24(+0.53%) |
Apr 13, 2016 | 43.99 | 44.72 | 43.61 | 44.62 | 83,010 | +0.73(+1.66%) |
Apr 12, 2016 | 42.62 | 44.16 | 42.62 | 43.89 | 99,798 | +1.33(+3.13%) |
Apr 11, 2016 | 43.61 | 43.75 | 42.31 | 42.56 | 89,142 | -0.99(-2.28%) |
Apr 08, 2016 | 44.05 | 44.29 | 43.32 | 43.55 | 75,989 | -0.17(-0.40%) |
Apr 07, 2016 | 43.57 | 44.15 | 43.43 | 43.72 | 175,174 | -0.23(-0.52%) |
Apr 06, 2016 | 44.03 | 44.42 | 43.71 | 43.95 | 57,787 | -0.05(-0.10%) |
Apr 05, 2016 | 44.81 | 45.14 | 43.95 | 44.00 | 88,596 | -1.15(-2.55%) |
Apr 04, 2016 | 45.71 | 45.71 | 45.01 | 45.15 | 91,576 | -0.44(-0.96%) |
Apr 01, 2016 | 45.14 | 45.81 | 44.73 | 45.58 | 63,282 | +0.23(+0.50%) |
Mar 31, 2016 | 45.83 | 45.98 | 45.25 | 45.36 | 169,877 | -0.32(-0.70%) |
Mar 30, 2016 | 45.49 | 45.77 | 44.56 | 45.67 | 96,120 | +0.42(+0.93%) |
Mar 29, 2016 | 43.42 | 45.26 | 43.27 | 45.26 | 110,629 | +1.83(+4.22%) |
Mar 28, 2016 | 42.28 | 43.71 | 42.22 | 43.42 | 114,980 | +1.02(+2.41%) |
Mar 24, 2016 | 42.89 | 42.40 | 42.40 | 42.40 | 164,796 | -0.48(-1.13%) |
Mar 23, 2016 | 43.14 | 43.50 | 42.78 | 42.88 | 134,054 | -0.23(-0.53%) |
Mar 22, 2016 | 42.98 | 43.89 | 42.53 | 43.11 | 95,584 | +0.05(+0.11%) |
Mar 21, 2016 | 44.44 | 45.12 | 43.04 | 43.07 | 196,518 | -1.58(-3.53%) |
Mar 18, 2016 | 44.98 | 45.18 | 44.54 | 44.64 | 156,676 | -0.06(-0.14%) |
Mar 17, 2016 | 45.78 | 45.89 | 43.72 | 44.71 | 129,376 | -1.24(-2.70%) |
Mar 16, 2016 | 45.44 | 46.30 | 45.42 | 45.95 | 149,916 | +0.51(+1.12%) |
Mar 15, 2016 | 46.41 | 46.41 | 45.32 | 45.44 | 61,216 | -1.13(-2.42%) |
Mar 14, 2016 | 46.36 | 47.12 | 46.33 | 46.56 | 92,781 | +0.25(+0.53%) |
Mar 11, 2016 | 46.16 | 46.94 | 45.76 | 46.32 | 110,446 | +0.51(+1.11%) |
Mar 10, 2016 | 46.81 | 47.23 | 45.52 | 45.81 | 79,651 | -0.71(-1.52%) |
Mar 09, 2016 | 46.75 | 46.75 | 45.90 | 46.52 | 93,519 | -0.15(-0.31%) |
Mar 08, 2016 | 46.57 | 48.20 | 46.45 | 46.66 | 126,017 | +0.03(+0.06%) |
Mar 07, 2016 | 46.35 | 47.60 | 45.96 | 46.64 | 180,176 | +0.26(+0.57%) |
Mar 04, 2016 | 48.83 | 48.91 | 45.90 | 46.37 | 145,142 | -2.54(-5.18%) |
Mar 03, 2016 | 46.27 | 49.40 | 45.98 | 48.91 | 154,866 | +3.09(+6.74%) |
Mar 02, 2016 | 44.73 | 45.87 | 44.56 | 45.82 | 85,342 | +0.95(+2.13%) |
Mar 01, 2016 | 45.87 | 45.87 | 44.46 | 44.86 | 90,764 | -1.21(-2.62%) |
Feb 29, 2016 | 46.48 | 47.08 | 46.05 | 46.07 | 83,396 | -0.52(-1.11%) |
Feb 26, 2016 | 46.66 | 46.97 | 46.21 | 46.59 | 69,608 | +0.13(+0.27%) |
Feb 25, 2016 | 46.58 | 46.79 | 46.08 | 46.46 | 55,396 | +0.15(+0.31%) |
Feb 24, 2016 | 45.36 | 46.52 | 45.14 | 46.32 | 97,317 | +0.47(+1.03%) |
Feb 23, 2016 | 45.52 | 46.26 | 45.38 | 45.85 | 53,583 | +0.16(+0.36%) |
Feb 22, 2016 | 45.57 | 46.35 | 45.48 | 45.68 | 43,916 | +0.32(+0.70%) |
Feb 19, 2016 | 44.32 | 45.52 | 43.70 | 45.36 | 79,885 | +0.99(+2.23%) |
Feb 18, 2016 | 44.83 | 45.21 | 43.99 | 44.37 | 84,187 | -0.52(-1.15%) |
Feb 17, 2016 | 46.67 | 47.51 | 44.82 | 44.89 | 94,846 | -1.32(-2.85%) |
Feb 16, 2016 | 45.66 | 46.50 | 44.98 | 46.21 | 78,224 | +0.98(+2.17%) |
Feb 12, 2016 | 45.36 | 45.23 | 45.23 | 45.23 | 99,347 | +0.45(+0.99%) |
Feb 11, 2016 | 44.05 | 45.19 | 44.05 | 44.78 | 76,253 | +0.01(+0.02%) |
Feb 10, 2016 | 44.39 | 45.40 | 44.38 | 44.77 | 57,335 | +0.80(+1.82%) |
Feb 09, 2016 | 43.66 | 44.54 | 43.16 | 43.97 | 46,335 | -0.06(-0.14%) |
Feb 08, 2016 | 42.68 | 44.13 | 41.77 | 44.04 | 63,776 | +0.88(+2.04%) |
Feb 05, 2016 | 44.41 | 44.77 | 43.11 | 43.16 | 59,634 | -1.44(-3.22%) |
Feb 04, 2016 | 44.12 | 45.53 | 44.11 | 44.59 | 54,923 | +0.26(+0.59%) |
Feb 03, 2016 | 44.96 | 44.96 | 43.21 | 44.33 | 86,751 | -0.42(-0.93%) |
Feb 02, 2016 | 45.25 | 45.39 | 44.64 | 44.75 | 66,366 | -0.89(-1.95%) |
Feb 01, 2016 | 46.08 | 46.51 | 45.52 | 45.64 | 78,804 | -0.85(-1.84%) |
Jan 29, 2016 | 45.39 | 46.61 | 45.39 | 46.49 | 134,063 | +1.22(+2.69%) |
Jan 28, 2016 | 45.20 | 45.56 | 44.71 | 45.27 | 133,447 | +0.34(+0.75%) |
Jan 27, 2016 | 44.53 | 45.13 | 44.24 | 44.94 | 103,470 | +0.44(+0.98%) |
Jan 26, 2016 | 43.16 | 44.64 | 42.69 | 44.50 | 86,805 | +1.62(+3.77%) |
Jan 25, 2016 | 43.70 | 44.27 | 42.77 | 42.88 | 57,329 | -0.85(-1.93%) |
Jan 22, 2016 | 43.06 | 43.87 | 42.83 | 43.73 | 44,585 | +1.11(+2.60%) |
Jan 21, 2016 | 43.47 | 43.67 | 42.21 | 42.62 | 73,873 | -0.85(-1.94%) |
Jan 20, 2016 | 43.11 | 43.93 | 41.47 | 43.47 | 80,991 | +0.43(+0.99%) |
Jan 19, 2016 | 43.92 | 44.11 | 42.51 | 43.04 | 71,096 | -0.67(-1.54%) |
Jan 15, 2016 | 43.31 | 43.71 | 43.71 | 43.71 | 97,476 | -0.58(-1.31%) |
Jan 14, 2016 | 44.07 | 44.77 | 43.35 | 44.29 | 77,802 | +0.35(+0.81%) |
Jan 13, 2016 | 45.59 | 46.38 | 43.66 | 43.94 | 68,615 | -1.65(-3.63%) |
Jan 12, 2016 | 47.22 | 47.56 | 45.17 | 45.59 | 119,269 | -1.17(-2.51%) |
Jan 11, 2016 | 46.06 | 47.67 | 46.06 | 46.76 | 89,273 | +0.33(+0.70%) |
Jan 08, 2016 | 47.20 | 47.98 | 46.25 | 46.44 | 129,874 | -0.74(-1.56%) |
Jan 07, 2016 | 47.33 | 47.79 | 46.89 | 47.17 | 127,678 | -0.92(-1.91%) |
Jan 06, 2016 | 47.53 | 48.48 | 47.53 | 48.09 | 121,590 | +0.11(+0.23%) |
Jan 05, 2016 | 47.59 | 48.45 | 47.14 | 47.98 | 97,032 | +0.63(+1.32%) |