Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 36.64 | 37.69 | 36.01 | 36.19 | 3,329,354 | -1.64(-4.34%) |
Feb 27, 2017 | 38.07 | 38.16 | 37.01 | 37.83 | 3,007,255 | -0.07(-0.18%) |
Feb 24, 2017 | 36.43 | 38.50 | 36.36 | 37.90 | 5,719,976 | +0.71(+1.91%) |
Feb 23, 2017 | 33.69 | 37.84 | 33.69 | 37.19 | 11,858,139 | +3.62(+10.78%) |
Feb 22, 2017 | 35.51 | 36.15 | 33.49 | 33.57 | 10,942,114 | -3.05(-8.33%) |
Feb 21, 2017 | 35.39 | 36.86 | 35.14 | 36.62 | 5,188,554 | +1.78(+5.11%) |
Feb 17, 2017 | 34.84 | 34.84 | 34.84 | 0 | +0.73(+2.14%) | |
Feb 16, 2017 | 34.20 | 35.47 | 33.75 | 34.11 | 2,904,145 | -0.62(-1.79%) |
Feb 15, 2017 | 34.04 | 34.82 | 33.73 | 34.73 | 2,135,000 | +0.81(+2.39%) |
Feb 14, 2017 | 33.25 | 33.96 | 32.79 | 33.92 | 1,604,382 | +0.59(+1.77%) |
Feb 13, 2017 | 33.15 | 33.76 | 32.89 | 33.33 | 1,504,084 | +0.48(+1.46%) |
Feb 10, 2017 | 32.22 | 33.38 | 31.99 | 32.85 | 2,081,395 | +0.62(+1.92%) |
Feb 09, 2017 | 31.71 | 32.60 | 31.65 | 32.23 | 1,300,176 | +0.68(+2.16%) |
Feb 08, 2017 | 31.64 | 31.70 | 31.11 | 31.55 | 935,858 | -0.24(-0.75%) |
Feb 07, 2017 | 32.14 | 32.21 | 31.57 | 31.79 | 1,061,971 | -0.34(-1.06%) |
Feb 06, 2017 | 32.41 | 32.41 | 31.79 | 32.13 | 1,004,096 | -0.02(-0.06%) |
Feb 03, 2017 | 31.75 | 32.28 | 31.67 | 32.15 | 1,287,468 | +0.56(+1.77%) |
Feb 02, 2017 | 31.72 | 32.17 | 31.42 | 31.59 | 1,759,050 | -0.20(-0.63%) |
Feb 01, 2017 | 31.40 | 31.90 | 30.80 | 31.79 | 1,804,673 | +0.60(+1.92%) |
Jan 31, 2017 | 30.83 | 31.20 | 30.34 | 31.19 | 1,657,194 | +0.17(+0.55%) |
Jan 30, 2017 | 31.32 | 31.35 | 30.62 | 31.02 | 2,146,747 | -0.46(-1.46%) |
Jan 27, 2017 | 32.59 | 32.78 | 31.38 | 31.48 | 2,380,412 | -0.80(-2.48%) |
Jan 26, 2017 | 32.83 | 33.14 | 32.11 | 32.28 | 1,871,143 | -0.62(-1.88%) |
Jan 25, 2017 | 32.69 | 33.18 | 32.60 | 32.90 | 1,533,013 | +0.37(+1.14%) |
Jan 24, 2017 | 33.88 | 33.88 | 32.47 | 32.53 | 2,782,617 | -1.13(-3.36%) |
Jan 23, 2017 | 34.75 | 34.79 | 33.12 | 33.66 | 1,926,820 | -1.09(-3.14%) |
Jan 20, 2017 | 34.64 | 35.24 | 34.51 | 34.75 | 1,260,810 | +0.33(+0.96%) |
Jan 19, 2017 | 34.50 | 35.13 | 34.16 | 34.42 | 1,460,313 | +0.01(+0.03%) |
Jan 18, 2017 | 35.22 | 35.33 | 34.10 | 34.41 | 1,463,115 | -0.76(-2.16%) |
Jan 17, 2017 | 35.69 | 36.09 | 34.99 | 35.17 | 1,928,762 | -0.58(-1.62%) |
Jan 13, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.88(+2.52%) | |
Jan 12, 2017 | 35.05 | 35.11 | 34.25 | 34.87 | 1,304,008 | -0.13(-0.37%) |
Jan 11, 2017 | 33.34 | 35.25 | 33.21 | 35.00 | 3,154,112 | +1.61(+4.82%) |
Jan 10, 2017 | 33.59 | 33.78 | 33.01 | 33.39 | 1,197,311 | -0.18(-0.54%) |
Jan 09, 2017 | 33.38 | 33.70 | 33.02 | 33.57 | 1,217,365 | +0.25(+0.75%) |
Jan 06, 2017 | 34.07 | 34.08 | 33.30 | 33.32 | 1,277,905 | -0.56(-1.65%) |
Jan 05, 2017 | 33.87 | 34.16 | 33.51 | 33.88 | 1,954,943 | -0.29(-0.85%) |
Jan 04, 2017 | 33.69 | 34.51 | 33.60 | 34.17 | 2,479,200 | +0.63(+1.88%) |
Jan 03, 2017 | 32.61 | 33.66 | 32.10 | 33.54 | 2,664,920 | +1.45(+4.52%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -0.48(-1.47%) | |
Dec 29, 2016 | 32.85 | 33.21 | 32.41 | 32.57 | 1,687,156 | -0.23(-0.70%) |
Dec 28, 2016 | 34.10 | 34.23 | 32.71 | 32.80 | 1,739,235 | -1.19(-3.50%) |
Dec 27, 2016 | 32.75 | 34.22 | 32.73 | 33.99 | 1,965,733 | +1.37(+4.20%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | -0.06(-0.18%) | |
Dec 22, 2016 | 33.05 | 33.10 | 32.08 | 32.68 | 2,130,394 | -0.52(-1.57%) |
Dec 21, 2016 | 34.50 | 34.65 | 33.18 | 33.20 | 2,087,677 | -1.27(-3.68%) |
Dec 20, 2016 | 35.07 | 35.52 | 34.17 | 34.47 | 2,044,955 | -0.51(-1.46%) |
Dec 19, 2016 | 35.00 | 35.41 | 34.56 | 34.98 | 2,504,908 | -0.13(-0.37%) |
Dec 16, 2016 | 32.77 | 35.11 | 32.61 | 35.11 | 5,523,081 | +2.50(+7.67%) |
Dec 15, 2016 | 32.64 | 33.06 | 32.07 | 32.61 | 1,299,353 | +0.07(+0.22%) |
Dec 14, 2016 | 33.63 | 33.69 | 32.47 | 32.54 | 2,150,269 | -1.08(-3.21%) |
Dec 13, 2016 | 33.87 | 33.99 | 33.03 | 33.62 | 1,854,410 | -0.08(-0.24%) |
Dec 12, 2016 | 33.59 | 34.28 | 33.39 | 33.70 | 1,918,971 | +0.16(+0.48%) |
Dec 09, 2016 | 33.31 | 33.83 | 33.07 | 33.54 | 2,052,860 | +0.37(+1.12%) |
Dec 08, 2016 | 33.74 | 33.78 | 32.78 | 33.17 | 2,276,090 | -0.42(-1.25%) |
Dec 07, 2016 | 32.17 | 33.87 | 31.85 | 33.59 | 3,444,373 | +1.54(+4.80%) |
Dec 06, 2016 | 32.46 | 32.50 | 31.31 | 32.05 | 2,946,334 | -0.30(-0.93%) |
Dec 05, 2016 | 30.18 | 32.52 | 30.18 | 32.35 | 4,769,605 | +2.20(+7.30%) |
Dec 02, 2016 | 30.22 | 30.70 | 29.99 | 30.15 | 2,311,128 | +0.01(+0.03%) |
Dec 01, 2016 | 30.47 | 30.80 | 29.65 | 30.14 | 2,364,370 | -0.18(-0.59%) |
Nov 30, 2016 | 30.33 | 30.75 | 29.81 | 30.32 | 2,902,800 | +0.37(+1.24%) |
Nov 29, 2016 | 31.10 | 31.39 | 29.77 | 29.95 | 4,011,510 | -1.16(-3.73%) |
Nov 28, 2016 | 30.71 | 31.46 | 30.62 | 31.11 | 2,806,124 | +0.51(+1.67%) |
Nov 25, 2016 | 29.80 | 31.06 | 29.79 | 30.60 | 2,350,198 | +0.82(+2.75%) |
Nov 23, 2016 | 29.78 | 29.78 | 29.78 | 0 | +0.12(+0.40%) | |
Nov 22, 2016 | 29.47 | 30.00 | 29.29 | 29.66 | 3,961,209 | +0.28(+0.95%) |
Nov 21, 2016 | 29.41 | 29.67 | 28.88 | 29.38 | 4,460,155 | +0.17(+0.58%) |
Nov 18, 2016 | 30.54 | 30.95 | 29.05 | 29.21 | 7,522,578 | -1.95(-6.26%) |
Nov 17, 2016 | 29.05 | 32.49 | 28.60 | 31.16 | 12,615,645 | -1.66(-5.06%) |
Nov 16, 2016 | 33.03 | 33.12 | 32.28 | 32.82 | 3,730,522 | -0.37(-1.11%) |
Nov 15, 2016 | 33.16 | 33.48 | 32.56 | 33.19 | 3,806,334 | +0.11(+0.33%) |
Nov 14, 2016 | 32.38 | 33.44 | 32.19 | 33.08 | 3,602,889 | +1.02(+3.18%) |
Nov 11, 2016 | 31.57 | 32.21 | 31.35 | 32.06 | 3,493,474 | +0.11(+0.34%) |
Nov 10, 2016 | 32.42 | 32.74 | 31.33 | 31.95 | 4,974,483 | -0.15(-0.47%) |
Nov 09, 2016 | 30.91 | 32.76 | 30.85 | 32.10 | 7,957,498 | -1.39(-4.15%) |
Nov 08, 2016 | 33.73 | 33.85 | 32.86 | 33.49 | 3,329,173 | -0.27(-0.80%) |
Nov 07, 2016 | 33.63 | 34.10 | 33.32 | 33.76 | 4,626,197 | +1.28(+3.94%) |
Nov 04, 2016 | 34.38 | 34.40 | 32.41 | 32.48 | 7,940,734 | -2.03(-5.88%) |
Nov 03, 2016 | 38.50 | 38.60 | 32.90 | 34.51 | 19,076,198 | -6.07(-14.96%) |
Nov 02, 2016 | 40.80 | 41.23 | 40.32 | 40.58 | 3,733,792 | -0.47(-1.14%) |
Nov 01, 2016 | 40.57 | 41.25 | 40.28 | 41.05 | 2,798,280 | +0.56(+1.38%) |
Oct 31, 2016 | 40.70 | 41.14 | 40.38 | 40.49 | 1,696,358 | -0.16(-0.39%) |
Oct 28, 2016 | 41.09 | 41.33 | 40.17 | 40.65 | 2,284,042 | -0.41(-1.00%) |
Oct 27, 2016 | 41.52 | 41.70 | 40.79 | 41.06 | 1,614,418 | -0.05(-0.12%) |
Oct 26, 2016 | 40.50 | 41.54 | 40.40 | 41.11 | 1,525,875 | +0.43(+1.06%) |
Oct 25, 2016 | 40.99 | 41.28 | 40.35 | 40.68 | 2,525,974 | -0.19(-0.46%) |
Oct 24, 2016 | 42.43 | 42.90 | 40.75 | 40.87 | 2,521,062 | -1.38(-3.27%) |
Oct 21, 2016 | 41.92 | 42.32 | 41.33 | 42.25 | 2,664,511 | +0.17(+0.40%) |
Oct 20, 2016 | 41.51 | 42.18 | 41.17 | 42.08 | 2,789,034 | +0.16(+0.38%) |
Oct 19, 2016 | 39.66 | 42.50 | 39.55 | 41.92 | 4,859,731 | +2.35(+5.94%) |
Oct 18, 2016 | 39.67 | 39.97 | 39.18 | 39.57 | 1,898,948 | +0.27(+0.69%) |
Oct 17, 2016 | 39.50 | 39.73 | 38.62 | 39.30 | 1,971,189 | -0.17(-0.43%) |
Oct 14, 2016 | 39.01 | 39.95 | 39.01 | 39.47 | 1,974,439 | +0.79(+2.04%) |
Oct 13, 2016 | 37.75 | 39.09 | 37.49 | 38.68 | 1,794,207 | +0.44(+1.15%) |
Oct 12, 2016 | 38.12 | 38.32 | 37.47 | 38.24 | 1,347,017 | -0.04(-0.10%) |
Oct 11, 2016 | 38.56 | 38.99 | 38.01 | 38.28 | 1,447,912 | -0.30(-0.78%) |
Oct 10, 2016 | 37.80 | 38.67 | 37.69 | 38.58 | 2,008,043 | +1.00(+2.66%) |
Oct 07, 2016 | 38.82 | 39.10 | 37.23 | 37.58 | 4,532,363 | -2.17(-5.46%) |
Oct 06, 2016 | 39.94 | 40.05 | 39.06 | 39.75 | 2,080,707 | +0.01(+0.03%) |
Oct 05, 2016 | 38.52 | 39.88 | 38.45 | 39.74 | 2,663,575 | +1.53(+4.00%) |
Oct 04, 2016 | 38.63 | 38.75 | 37.87 | 38.21 | 2,376,873 | -0.36(-0.93%) |
Oct 03, 2016 | 39.65 | 39.65 | 38.38 | 38.57 | 2,385,392 | -0.92(-2.33%) |
Sep 30, 2016 | 39.22 | 39.85 | 39.03 | 39.49 | 2,816,518 | +0.41(+1.05%) |
Sep 29, 2016 | 39.06 | 40.33 | 38.90 | 39.08 | 3,486,909 | +0.00(+0.00%) |
Sep 28, 2016 | 39.01 | 39.67 | 38.26 | 39.08 | 3,292,405 | -0.01(-0.03%) |
Sep 27, 2016 | 37.38 | 39.11 | 37.30 | 39.09 | 4,289,608 | +1.84(+4.94%) |
Sep 26, 2016 | 36.87 | 37.43 | 36.35 | 37.25 | 3,197,461 | +0.19(+0.51%) |
Sep 23, 2016 | 35.37 | 37.45 | 35.36 | 37.06 | 4,412,931 | +1.64(+4.63%) |
Sep 22, 2016 | 34.36 | 35.88 | 34.08 | 35.42 | 4,031,303 | +1.39(+4.08%) |
Sep 21, 2016 | 34.10 | 34.57 | 33.86 | 34.03 | 2,537,910 | +0.03(+0.09%) |
Sep 20, 2016 | 34.65 | 34.65 | 33.74 | 34.00 | 2,839,928 | -0.42(-1.22%) |
Sep 19, 2016 | 35.00 | 35.20 | 34.40 | 34.42 | 2,545,844 | -0.40(-1.15%) |
Sep 16, 2016 | 35.15 | 35.45 | 34.37 | 34.82 | 3,227,208 | -0.53(-1.50%) |
Sep 15, 2016 | 35.00 | 35.40 | 34.50 | 35.35 | 4,550,510 | +0.32(+0.91%) |
Sep 14, 2016 | 36.31 | 36.45 | 34.50 | 35.03 | 5,066,810 | -1.39(-3.82%) |
Sep 13, 2016 | 37.07 | 37.20 | 36.17 | 36.42 | 2,659,447 | -1.01(-2.70%) |
Sep 12, 2016 | 36.90 | 37.50 | 36.37 | 37.43 | 2,470,146 | +0.30(+0.81%) |
Sep 09, 2016 | 38.24 | 38.44 | 37.13 | 37.13 | 2,726,986 | -1.34(-3.48%) |
Sep 08, 2016 | 37.78 | 38.58 | 37.51 | 38.47 | 2,945,210 | -0.02(-0.05%) |
Sep 07, 2016 | 39.00 | 39.10 | 38.00 | 38.49 | 2,198,701 | -0.48(-1.24%) |
Sep 06, 2016 | 38.47 | 39.31 | 38.12 | 38.98 | 3,331,574 | +0.80(+2.08%) |
Sep 02, 2016 | 38.49 | 38.18 | 38.18 | 38.18 | 2,496,600 | -0.26(-0.68%) |
Sep 01, 2016 | 37.82 | 38.47 | 37.67 | 38.44 | 2,409,105 | +0.62(+1.64%) |
Aug 31, 2016 | 37.76 | 37.89 | 37.28 | 37.82 | 2,699,972 | -0.43(-1.12%) |
Aug 30, 2016 | 37.50 | 38.28 | 37.50 | 38.25 | 2,309,629 | +0.66(+1.76%) |
Aug 29, 2016 | 37.69 | 38.04 | 37.50 | 37.59 | 2,202,939 | +0.06(+0.16%) |
Aug 26, 2016 | 37.32 | 38.14 | 37.25 | 37.53 | 2,970,400 | +0.49(+1.32%) |
Aug 25, 2016 | 37.15 | 37.28 | 36.80 | 37.04 | 2,584,943 | -0.28(-0.75%) |
Aug 24, 2016 | 37.33 | 37.84 | 37.15 | 37.32 | 2,469,207 | -0.13(-0.35%) |
Aug 23, 2016 | 37.74 | 37.97 | 37.38 | 37.45 | 1,701,053 | -0.23(-0.61%) |
Aug 22, 2016 | 37.80 | 37.87 | 37.13 | 37.68 | 2,390,715 | -0.12(-0.32%) |
Aug 19, 2016 | 37.55 | 38.20 | 37.22 | 37.80 | 2,941,984 | +0.28(+0.75%) |
Aug 18, 2016 | 37.71 | 38.28 | 37.25 | 37.52 | 3,772,974 | +0.63(+1.71%) |
Aug 17, 2016 | 37.58 | 37.65 | 36.75 | 36.89 | 3,768,388 | -0.85(-2.25%) |
Aug 16, 2016 | 38.29 | 38.33 | 37.37 | 37.74 | 3,185,873 | -0.59(-1.54%) |
Aug 15, 2016 | 38.88 | 38.95 | 38.31 | 38.33 | 2,730,439 | -0.46(-1.19%) |
Aug 12, 2016 | 39.07 | 39.11 | 38.23 | 38.79 | 3,254,565 | -0.22(-0.56%) |
Aug 11, 2016 | 39.59 | 39.70 | 38.73 | 39.01 | 3,950,983 | +0.35(+0.91%) |
Aug 10, 2016 | 40.31 | 40.50 | 36.83 | 38.66 | 14,017,730 | -3.00(-7.20%) |
Aug 09, 2016 | 43.77 | 43.81 | 41.62 | 41.66 | 5,349,822 | -2.15(-4.91%) |
Aug 08, 2016 | 44.30 | 44.86 | 43.63 | 43.81 | 2,665,158 | -0.30(-0.68%) |
Aug 05, 2016 | 44.14 | 44.33 | 43.27 | 44.11 | 4,495,986 | +0.39(+0.89%) |
Aug 04, 2016 | 49.48 | 49.50 | 42.77 | 43.72 | 18,974,752 | -5.52(-11.21%) |
Aug 03, 2016 | 47.53 | 49.28 | 47.52 | 49.24 | 4,413,511 | +1.48(+3.10%) |
Aug 02, 2016 | 47.25 | 47.77 | 46.81 | 47.76 | 2,986,459 | +0.38(+0.80%) |
Aug 01, 2016 | 46.91 | 47.58 | 46.75 | 47.38 | 2,413,128 | +0.70(+1.50%) |
Jul 29, 2016 | 47.25 | 47.44 | 46.52 | 46.68 | 1,684,602 | -0.45(-0.95%) |
Jul 28, 2016 | 48.59 | 48.90 | 46.90 | 47.13 | 1,864,531 | -1.42(-2.92%) |
Jul 27, 2016 | 49.06 | 49.19 | 48.26 | 48.55 | 1,107,684 | -0.03(-0.06%) |
Jul 26, 2016 | 48.14 | 48.74 | 48.02 | 48.58 | 1,206,909 | +0.59(+1.23%) |
Jul 25, 2016 | 48.00 | 48.12 | 47.40 | 47.99 | 1,074,103 | -0.13(-0.27%) |
Jul 22, 2016 | 48.43 | 48.45 | 47.34 | 48.12 | 1,677,936 | -0.21(-0.43%) |
Jul 21, 2016 | 48.59 | 49.25 | 48.19 | 48.33 | 1,683,054 | -0.10(-0.21%) |
Jul 20, 2016 | 47.93 | 48.93 | 47.80 | 48.43 | 1,999,244 | +0.69(+1.45%) |
Jul 19, 2016 | 47.93 | 48.07 | 47.48 | 47.74 | 1,146,943 | -0.21(-0.44%) |
Jul 18, 2016 | 47.92 | 48.07 | 47.35 | 47.95 | 2,273,083 | +0.22(+0.46%) |
Jul 15, 2016 | 47.59 | 47.81 | 46.56 | 47.73 | 2,027,504 | +0.38(+0.80%) |
Jul 14, 2016 | 46.67 | 47.74 | 46.56 | 47.35 | 1,849,527 | +1.15(+2.49%) |
Jul 13, 2016 | 47.25 | 47.40 | 46.14 | 46.20 | 1,529,317 | -0.79(-1.68%) |
Jul 12, 2016 | 46.86 | 47.48 | 46.45 | 46.99 | 2,048,880 | +0.50(+1.08%) |
Jul 11, 2016 | 45.00 | 46.69 | 44.92 | 46.49 | 2,939,068 | +0.89(+1.95%) |
Jul 08, 2016 | 44.69 | 45.76 | 44.34 | 45.60 | 3,572,619 | +1.26(+2.84%) |
Jul 07, 2016 | 47.50 | 47.62 | 44.06 | 44.34 | 10,444,335 | -3.43(-7.18%) |
Jul 05, 2016 | 48.21 | 48.28 | 47.05 | 47.77 | 1,896,649 | -0.72(-1.48%) |
Jul 01, 2016 | 48.39 | 48.49 | 48.49 | 48.49 | 1,490,500 | +0.01(+0.02%) |
Jun 30, 2016 | 48.26 | 48.50 | 47.69 | 48.48 | 2,431,184 | +0.39(+0.81%) |
Jun 29, 2016 | 47.17 | 48.35 | 46.98 | 48.09 | 2,671,984 | +1.72(+3.71%) |
Jun 28, 2016 | 44.99 | 46.45 | 44.80 | 46.37 | 1,888,629 | +2.14(+4.84%) |
Jun 27, 2016 | 45.18 | 45.45 | 43.70 | 44.23 | 2,600,790 | -1.79(-3.89%) |
Jun 24, 2016 | 46.51 | 47.49 | 45.73 | 46.02 | 2,064,914 | -2.63(-5.41%) |
Jun 23, 2016 | 49.08 | 49.33 | 48.19 | 48.65 | 1,274,461 | +0.03(+0.06%) |
Jun 22, 2016 | 49.30 | 49.33 | 48.56 | 48.62 | 1,076,483 | -0.29(-0.59%) |
Jun 21, 2016 | 49.40 | 49.51 | 48.00 | 48.91 | 1,342,500 | -0.41(-0.83%) |
Jun 20, 2016 | 49.40 | 50.40 | 49.26 | 49.32 | 1,744,554 | +0.80(+1.65%) |
Jun 17, 2016 | 48.43 | 49.02 | 48.23 | 48.52 | 1,600,799 | +0.13(+0.27%) |
Jun 16, 2016 | 47.89 | 48.53 | 47.11 | 48.39 | 1,314,986 | +0.19(+0.39%) |
Jun 15, 2016 | 47.96 | 49.00 | 47.93 | 48.20 | 1,356,535 | +0.31(+0.65%) |
Jun 14, 2016 | 47.74 | 48.24 | 47.22 | 47.89 | 1,549,931 | +0.10(+0.21%) |
Jun 13, 2016 | 48.04 | 48.39 | 47.36 | 47.79 | 1,827,762 | -0.72(-1.48%) |
Jun 10, 2016 | 49.96 | 50.00 | 48.20 | 48.51 | 1,672,591 | -1.94(-3.85%) |
Jun 09, 2016 | 50.74 | 51.28 | 50.24 | 50.45 | 1,440,966 | -0.48(-0.94%) |
Jun 08, 2016 | 50.72 | 51.30 | 50.20 | 50.93 | 1,489,746 | +0.38(+0.75%) |
Jun 07, 2016 | 50.45 | 51.00 | 49.97 | 50.55 | 1,386,515 | +0.40(+0.80%) |
Jun 06, 2016 | 49.06 | 50.22 | 49.06 | 50.15 | 1,556,709 | +0.90(+1.83%) |
Jun 03, 2016 | 49.93 | 50.17 | 48.84 | 49.25 | 1,445,883 | -0.59(-1.18%) |
Jun 02, 2016 | 49.58 | 50.32 | 49.40 | 49.84 | 1,255,427 | -0.23(-0.46%) |
Jun 01, 2016 | 49.78 | 50.28 | 48.85 | 50.07 | 1,574,058 | +0.42(+0.85%) |
May 31, 2016 | 49.92 | 50.43 | 49.31 | 49.65 | 1,644,776 | -0.25(-0.50%) |
May 27, 2016 | 49.63 | 49.90 | 49.90 | 49.90 | 1,059,100 | +0.17(+0.34%) |
May 26, 2016 | 50.42 | 50.51 | 49.29 | 49.73 | 1,553,449 | -0.83(-1.64%) |
May 25, 2016 | 51.01 | 51.32 | 49.94 | 50.56 | 2,026,326 | +0.10(+0.20%) |
May 24, 2016 | 49.57 | 50.67 | 49.36 | 50.46 | 2,525,387 | +1.42(+2.90%) |
May 23, 2016 | 48.11 | 49.77 | 48.11 | 49.04 | 2,278,735 | +1.02(+2.12%) |
May 20, 2016 | 47.37 | 48.23 | 47.00 | 48.02 | 1,967,933 | +0.93(+1.97%) |
May 19, 2016 | 48.40 | 48.89 | 46.67 | 47.09 | 3,056,235 | -1.62(-3.33%) |
May 18, 2016 | 48.17 | 49.67 | 48.05 | 48.71 | 1,766,155 | +0.20(+0.41%) |
May 17, 2016 | 49.07 | 49.30 | 48.33 | 48.51 | 1,772,963 | -0.56(-1.14%) |
May 16, 2016 | 48.85 | 49.74 | 48.75 | 49.07 | 1,612,834 | +0.51(+1.05%) |
May 13, 2016 | 49.05 | 49.80 | 48.49 | 48.56 | 1,982,455 | -0.53(-1.08%) |
May 12, 2016 | 50.95 | 51.47 | 49.01 | 49.09 | 2,457,170 | -1.65(-3.25%) |
May 11, 2016 | 51.51 | 51.97 | 50.69 | 50.74 | 1,901,124 | -0.53(-1.03%) |
May 10, 2016 | 50.00 | 51.50 | 49.91 | 51.27 | 2,578,909 | +0.67(+1.32%) |
May 09, 2016 | 51.78 | 51.79 | 50.03 | 50.60 | 1,489,527 | -1.20(-2.32%) |
May 06, 2016 | 51.87 | 52.60 | 51.37 | 51.80 | 1,787,459 | -0.16(-0.31%) |
May 05, 2016 | 52.25 | 52.51 | 51.61 | 51.96 | 2,099,298 | +0.18(+0.35%) |
May 04, 2016 | 52.46 | 52.67 | 51.32 | 51.78 | 2,872,288 | -1.07(-2.02%) |
May 03, 2016 | 54.54 | 54.54 | 52.71 | 52.85 | 3,034,006 | -2.00(-3.65%) |
May 02, 2016 | 56.26 | 56.32 | 54.54 | 54.85 | 2,505,480 | -0.99(-1.77%) |
Apr 29, 2016 | 56.93 | 57.21 | 55.19 | 55.84 | 3,341,480 | -1.18(-2.07%) |
Apr 28, 2016 | 59.05 | 59.41 | 56.88 | 57.02 | 6,928,560 | -5.01(-8.08%) |
Apr 27, 2016 | 61.11 | 62.14 | 61.03 | 62.03 | 2,937,416 | +0.79(+1.29%) |
Apr 26, 2016 | 60.60 | 61.34 | 60.46 | 61.24 | 1,369,653 | +0.85(+1.41%) |
Apr 25, 2016 | 61.16 | 61.34 | 60.18 | 60.39 | 1,475,570 | -1.15(-1.87%) |
Apr 22, 2016 | 62.23 | 62.77 | 61.23 | 61.54 | 1,475,607 | -0.40(-0.65%) |
Apr 21, 2016 | 61.80 | 62.69 | 61.66 | 61.94 | 1,481,917 | +0.22(+0.36%) |
Apr 20, 2016 | 60.41 | 62.60 | 60.02 | 61.72 | 1,901,279 | +1.20(+1.98%) |
Apr 19, 2016 | 60.59 | 61.49 | 60.17 | 60.52 | 1,280,743 | +0.16(+0.27%) |
Apr 18, 2016 | 59.43 | 60.69 | 59.00 | 60.36 | 1,209,641 | +0.77(+1.29%) |
Apr 15, 2016 | 60.33 | 60.94 | 59.27 | 59.59 | 1,692,934 | -0.83(-1.37%) |
Apr 14, 2016 | 61.58 | 61.62 | 60.38 | 60.42 | 1,801,817 | -1.23(-2.00%) |
Apr 13, 2016 | 61.25 | 63.09 | 61.04 | 61.65 | 2,624,000 | +1.31(+2.17%) |
Apr 12, 2016 | 59.93 | 60.85 | 59.50 | 60.34 | 1,488,069 | +0.38(+0.63%) |
Apr 11, 2016 | 61.00 | 61.21 | 59.63 | 59.96 | 2,362,830 | -0.67(-1.11%) |
Apr 08, 2016 | 61.95 | 62.14 | 60.27 | 60.63 | 2,148,286 | -0.63(-1.03%) |
Apr 07, 2016 | 62.43 | 62.80 | 60.76 | 61.26 | 2,425,236 | -1.50(-2.39%) |
Apr 06, 2016 | 62.92 | 63.59 | 61.47 | 62.76 | 3,187,846 | +0.34(+0.54%) |
Apr 05, 2016 | 65.23 | 65.97 | 62.30 | 62.42 | 4,832,280 | -4.82(-7.17%) |
Apr 04, 2016 | 67.36 | 69.01 | 67.09 | 67.24 | 1,578,302 | -0.24(-0.36%) |
Apr 01, 2016 | 67.88 | 68.47 | 66.78 | 67.48 | 1,794,893 | -0.99(-1.45%) |
Mar 31, 2016 | 68.73 | 69.64 | 68.40 | 68.47 | 1,392,925 | -0.50(-0.72%) |
Mar 30, 2016 | 69.88 | 70.28 | 68.91 | 68.97 | 1,268,482 | -0.33(-0.48%) |
Mar 29, 2016 | 68.15 | 69.72 | 67.76 | 69.30 | 1,261,047 | +0.90(+1.32%) |
Mar 28, 2016 | 68.55 | 69.30 | 67.53 | 68.40 | 1,335,381 | -0.06(-0.09%) |
Mar 24, 2016 | 67.98 | 68.46 | 68.46 | 68.46 | 1,512,000 | +0.23(+0.34%) |
Mar 23, 2016 | 71.25 | 71.30 | 68.14 | 68.23 | 1,924,953 | -3.06(-4.29%) |
Mar 22, 2016 | 70.62 | 71.57 | 70.23 | 71.29 | 1,368,996 | +0.05(+0.07%) |
Mar 21, 2016 | 72.21 | 72.62 | 71.04 | 71.24 | 1,599,064 | -1.20(-1.66%) |
Mar 18, 2016 | 73.43 | 74.29 | 72.30 | 72.44 | 2,284,795 | -0.77(-1.05%) |
Mar 17, 2016 | 72.39 | 73.53 | 71.70 | 73.21 | 1,635,269 | +1.15(+1.60%) |
Mar 16, 2016 | 70.15 | 73.19 | 70.03 | 72.06 | 2,329,894 | +1.28(+1.81%) |
Mar 15, 2016 | 70.25 | 70.99 | 69.86 | 70.78 | 1,283,213 | -0.11(-0.16%) |
Mar 14, 2016 | 70.35 | 71.18 | 69.60 | 70.89 | 1,303,822 | +0.57(+0.81%) |
Mar 11, 2016 | 70.00 | 70.56 | 68.51 | 70.32 | 1,861,705 | +1.07(+1.55%) |
Mar 10, 2016 | 68.32 | 69.53 | 67.81 | 69.25 | 1,666,087 | +0.76(+1.11%) |
Mar 09, 2016 | 67.29 | 68.75 | 66.71 | 68.49 | 1,565,406 | +1.62(+2.42%) |
Mar 08, 2016 | 68.45 | 69.17 | 66.58 | 66.87 | 1,725,180 | -2.31(-3.34%) |
Mar 07, 2016 | 69.17 | 70.49 | 68.35 | 69.18 | 1,358,070 | -0.34(-0.49%) |
Mar 04, 2016 | 70.16 | 70.50 | 68.71 | 69.52 | 1,926,540 | -0.19(-0.27%) |
Mar 03, 2016 | 69.58 | 70.50 | 68.66 | 69.71 | 1,706,355 | +0.57(+0.82%) |
Mar 02, 2016 | 68.95 | 70.60 | 68.53 | 69.14 | 2,036,594 | +0.12(+0.17%) |