Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.70 | 64.10 | 63.51 | 63.59 | 1,565,172 | -0.26(-0.40%) |
Mar 30, 2017 | 65.31 | 65.39 | 63.74 | 63.85 | 1,557,265 | -1.56(-2.38%) |
Mar 29, 2017 | 64.78 | 65.56 | 64.58 | 65.40 | 2,422,041 | +0.82(+1.27%) |
Mar 28, 2017 | 63.90 | 64.87 | 63.74 | 64.58 | 1,693,091 | +0.43(+0.68%) |
Mar 27, 2017 | 64.26 | 64.71 | 63.69 | 64.15 | 1,869,139 | -0.17(-0.26%) |
Mar 24, 2017 | 64.18 | 64.91 | 63.86 | 64.32 | 1,730,252 | +0.07(+0.11%) |
Mar 23, 2017 | 64.75 | 64.94 | 64.17 | 64.25 | 1,337,487 | -0.53(-0.82%) |
Mar 22, 2017 | 63.22 | 64.91 | 63.06 | 64.78 | 2,487,807 | +1.72(+2.74%) |
Mar 21, 2017 | 63.83 | 64.13 | 62.88 | 63.05 | 2,363,792 | -0.78(-1.22%) |
Mar 20, 2017 | 64.58 | 64.59 | 62.95 | 63.83 | 2,417,686 | -1.83(-2.79%) |
Mar 17, 2017 | 65.92 | 65.95 | 65.23 | 65.66 | 2,273,096 | +0.14(+0.22%) |
Mar 16, 2017 | 65.42 | 65.71 | 65.22 | 65.51 | 1,174,785 | +0.08(+0.12%) |
Mar 15, 2017 | 65.43 | 66.00 | 64.89 | 65.43 | 1,651,987 | +0.43(+0.65%) |
Mar 14, 2017 | 64.91 | 65.35 | 64.48 | 65.01 | 1,260,911 | +0.11(+0.17%) |
Mar 13, 2017 | 65.25 | 65.39 | 64.47 | 64.90 | 1,872,547 | -0.18(-0.28%) |
Mar 10, 2017 | 64.83 | 65.51 | 64.82 | 65.08 | 1,505,505 | +0.18(+0.28%) |
Mar 09, 2017 | 64.60 | 65.11 | 64.35 | 64.90 | 1,136,601 | +0.37(+0.57%) |
Mar 08, 2017 | 65.27 | 65.74 | 64.23 | 64.53 | 1,921,579 | -0.79(-1.22%) |
Mar 07, 2017 | 65.18 | 65.58 | 64.72 | 65.32 | 1,610,216 | +0.08(+0.12%) |
Mar 06, 2017 | 65.19 | 65.31 | 64.53 | 65.24 | 1,707,744 | -0.26(-0.40%) |
Mar 03, 2017 | 64.82 | 65.74 | 64.46 | 65.51 | 1,933,778 | +0.57(+0.88%) |
Mar 02, 2017 | 65.38 | 65.38 | 64.50 | 64.94 | 1,730,406 | -0.91(-1.38%) |
Mar 01, 2017 | 65.99 | 66.32 | 65.39 | 65.84 | 1,972,617 | +0.18(+0.27%) |
Feb 28, 2017 | 64.98 | 66.31 | 64.87 | 65.67 | 2,551,334 | +0.36(+0.55%) |
Feb 27, 2017 | 65.03 | 65.34 | 64.64 | 65.31 | 1,674,190 | +0.28(+0.43%) |
Feb 24, 2017 | 63.85 | 65.03 | 63.62 | 65.03 | 2,119,214 | +0.80(+1.25%) |
Feb 23, 2017 | 63.79 | 64.69 | 63.50 | 64.22 | 2,259,929 | +0.49(+0.77%) |
Feb 22, 2017 | 63.22 | 63.87 | 62.90 | 63.73 | 1,930,655 | +0.80(+1.27%) |
Feb 21, 2017 | 62.12 | 63.15 | 61.86 | 62.93 | 1,777,692 | +0.53(+0.85%) |
Feb 17, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.93(+3.20%) | |
Feb 16, 2017 | 60.51 | 61.40 | 60.46 | 60.47 | 2,694,153 | +0.18(+0.31%) |
Feb 15, 2017 | 57.48 | 60.40 | 57.38 | 60.28 | 5,953,952 | +5.50(+10.03%) |
Feb 14, 2017 | 54.59 | 54.92 | 54.17 | 54.79 | 1,607,107 | +0.20(+0.37%) |
Feb 13, 2017 | 54.53 | 54.78 | 54.19 | 54.59 | 982,422 | -0.07(-0.13%) |
Feb 10, 2017 | 54.88 | 54.93 | 54.32 | 54.66 | 993,388 | -0.02(-0.03%) |
Feb 09, 2017 | 54.62 | 55.01 | 54.49 | 54.68 | 787,453 | +0.06(+0.10%) |
Feb 08, 2017 | 55.31 | 55.41 | 54.38 | 54.62 | 857,473 | -0.45(-0.81%) |
Feb 07, 2017 | 55.03 | 55.66 | 54.38 | 55.07 | 943,731 | -0.27(-0.49%) |
Feb 06, 2017 | 55.68 | 55.76 | 55.12 | 55.34 | 670,994 | -0.18(-0.33%) |
Feb 03, 2017 | 55.36 | 56.10 | 55.13 | 55.52 | 949,711 | +0.43(+0.78%) |
Feb 02, 2017 | 54.86 | 55.33 | 54.48 | 55.09 | 916,625 | +0.32(+0.58%) |
Feb 01, 2017 | 55.11 | 55.25 | 54.10 | 54.77 | 866,439 | -0.41(-0.75%) |
Jan 31, 2017 | 54.26 | 55.21 | 53.96 | 55.19 | 1,241,601 | +1.12(+2.06%) |
Jan 30, 2017 | 54.38 | 54.80 | 53.58 | 54.07 | 879,896 | -0.68(-1.24%) |
Jan 27, 2017 | 54.47 | 54.95 | 54.12 | 54.75 | 1,066,933 | +0.30(+0.56%) |
Jan 26, 2017 | 54.96 | 55.39 | 54.28 | 54.44 | 806,497 | -1.04(-1.88%) |
Jan 25, 2017 | 54.77 | 55.74 | 54.66 | 55.49 | 1,039,749 | +0.71(+1.30%) |
Jan 24, 2017 | 54.76 | 55.33 | 54.43 | 54.78 | 1,443,562 | +0.14(+0.26%) |
Jan 23, 2017 | 54.22 | 54.70 | 53.89 | 54.64 | 817,050 | +0.45(+0.82%) |
Jan 20, 2017 | 54.35 | 54.80 | 53.88 | 54.19 | 757,459 | -0.03(-0.06%) |
Jan 19, 2017 | 55.01 | 55.15 | 54.16 | 54.22 | 797,462 | -0.81(-1.46%) |
Jan 18, 2017 | 54.86 | 55.50 | 54.58 | 55.03 | 1,690,651 | +0.41(+0.76%) |
Jan 17, 2017 | 54.91 | 55.07 | 54.06 | 54.61 | 1,365,850 | -0.27(-0.49%) |
Jan 13, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.25 | 56.29 | 54.96 | 55.08 | 564,894 | -1.21(-2.15%) |
Jan 11, 2017 | 56.20 | 56.37 | 55.42 | 56.29 | 955,009 | +0.16(+0.28%) |
Jan 10, 2017 | 56.10 | 56.45 | 55.43 | 56.13 | 973,898 | +0.21(+0.37%) |
Jan 09, 2017 | 55.80 | 56.56 | 55.77 | 55.93 | 889,598 | +0.00(+0.00%) |
Jan 06, 2017 | 56.55 | 56.61 | 55.72 | 55.93 | 1,143,813 | -0.77(-1.35%) |
Jan 05, 2017 | 57.69 | 57.79 | 56.53 | 56.69 | 1,096,153 | -0.93(-1.62%) |
Jan 04, 2017 | 58.45 | 58.53 | 57.32 | 57.63 | 1,256,450 | -0.77(-1.32%) |
Jan 03, 2017 | 58.10 | 58.42 | 57.64 | 58.40 | 816,143 | +0.80(+1.38%) |
Dec 30, 2016 | 57.60 | 57.60 | 57.60 | 0 | +1.12(+1.99%) | |
Dec 29, 2016 | 56.41 | 56.89 | 56.33 | 56.48 | 530,260 | -0.14(-0.25%) |
Dec 28, 2016 | 57.48 | 57.55 | 56.59 | 56.62 | 623,607 | -0.79(-1.38%) |
Dec 27, 2016 | 57.02 | 57.52 | 56.85 | 57.41 | 442,754 | +0.45(+0.80%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.56 | 57.73 | 56.65 | 56.98 | 821,891 | -0.49(-0.86%) |
Dec 21, 2016 | 57.57 | 57.67 | 57.18 | 57.47 | 753,793 | +0.12(+0.21%) |
Dec 20, 2016 | 56.88 | 57.36 | 56.42 | 57.35 | 849,877 | +0.31(+0.55%) |
Dec 19, 2016 | 58.09 | 58.42 | 56.71 | 57.04 | 1,324,847 | -1.03(-1.77%) |
Dec 16, 2016 | 56.92 | 58.18 | 56.92 | 58.07 | 1,589,627 | +1.27(+2.23%) |
Dec 15, 2016 | 56.68 | 57.16 | 56.19 | 56.80 | 889,738 | +0.14(+0.25%) |
Dec 14, 2016 | 58.21 | 58.21 | 56.33 | 56.66 | 1,630,707 | -0.85(-1.47%) |
Dec 13, 2016 | 58.94 | 59.01 | 57.41 | 57.51 | 1,405,896 | -1.19(-2.02%) |
Dec 12, 2016 | 58.31 | 58.97 | 58.14 | 58.69 | 963,162 | +0.20(+0.34%) |
Dec 09, 2016 | 58.47 | 58.77 | 58.27 | 58.49 | 993,342 | -0.03(-0.05%) |
Dec 08, 2016 | 58.27 | 58.53 | 57.68 | 58.53 | 961,294 | +0.32(+0.55%) |
Dec 07, 2016 | 57.37 | 58.24 | 57.00 | 58.21 | 1,626,681 | +1.19(+2.08%) |
Dec 06, 2016 | 56.33 | 57.12 | 56.24 | 57.02 | 1,706,183 | +0.92(+1.65%) |
Dec 05, 2016 | 55.48 | 56.12 | 55.38 | 56.09 | 1,324,681 | +0.98(+1.78%) |
Dec 02, 2016 | 55.58 | 55.87 | 55.04 | 55.11 | 1,442,546 | -0.70(-1.26%) |
Dec 01, 2016 | 54.22 | 55.84 | 54.15 | 55.82 | 2,036,322 | +1.37(+2.52%) |
Nov 30, 2016 | 53.94 | 54.57 | 53.69 | 54.44 | 1,249,430 | +0.93(+1.74%) |
Nov 29, 2016 | 52.99 | 53.97 | 52.97 | 53.51 | 1,004,182 | +0.51(+0.96%) |
Nov 28, 2016 | 53.90 | 54.70 | 52.72 | 53.00 | 1,834,566 | -1.27(-2.34%) |
Nov 25, 2016 | 53.67 | 54.63 | 53.63 | 54.27 | 900,545 | +0.76(+1.42%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.20 | 54.41 | 53.56 | 53.91 | 1,320,907 | -0.11(-0.21%) |
Nov 21, 2016 | 53.83 | 54.58 | 53.83 | 54.02 | 947,493 | +0.32(+0.59%) |
Nov 18, 2016 | 53.59 | 53.84 | 53.34 | 53.70 | 1,209,567 | -0.06(-0.12%) |
Nov 17, 2016 | 53.87 | 53.93 | 53.06 | 53.77 | 1,395,144 | -0.04(-0.07%) |
Nov 16, 2016 | 53.49 | 54.25 | 52.94 | 53.81 | 2,055,656 | -0.13(-0.24%) |
Nov 15, 2016 | 52.77 | 53.94 | 52.45 | 53.93 | 1,312,043 | +1.18(+2.24%) |
Nov 14, 2016 | 51.20 | 52.93 | 50.98 | 52.75 | 1,852,772 | +1.80(+3.53%) |
Nov 11, 2016 | 53.05 | 53.23 | 50.68 | 50.95 | 2,320,034 | -2.42(-4.54%) |
Nov 10, 2016 | 54.02 | 54.86 | 53.16 | 53.38 | 1,691,024 | -0.89(-1.64%) |
Nov 09, 2016 | 54.96 | 55.46 | 53.59 | 54.27 | 2,229,181 | -1.24(-2.24%) |
Nov 08, 2016 | 54.77 | 55.89 | 54.44 | 55.51 | 1,332,571 | +0.77(+1.40%) |
Nov 07, 2016 | 55.39 | 55.73 | 54.48 | 54.74 | 1,821,247 | -0.18(-0.33%) |
Nov 04, 2016 | 54.95 | 55.54 | 54.77 | 54.92 | 2,197,675 | -0.01(-0.01%) |
Nov 03, 2016 | 54.10 | 55.69 | 53.74 | 54.93 | 2,436,037 | +0.40(+0.74%) |
Nov 02, 2016 | 50.72 | 55.04 | 49.64 | 54.53 | 5,432,734 | +4.94(+9.96%) |
Nov 01, 2016 | 49.13 | 50.42 | 49.12 | 49.59 | 2,278,528 | +0.45(+0.92%) |
Oct 31, 2016 | 49.04 | 49.27 | 48.68 | 49.14 | 1,333,435 | +0.23(+0.47%) |
Oct 28, 2016 | 48.63 | 49.28 | 48.19 | 48.91 | 1,127,558 | +0.34(+0.70%) |
Oct 27, 2016 | 48.98 | 49.21 | 48.54 | 48.57 | 868,390 | -0.14(-0.29%) |
Oct 26, 2016 | 48.46 | 49.00 | 48.39 | 48.71 | 1,008,314 | +0.02(+0.03%) |
Oct 25, 2016 | 48.58 | 49.46 | 48.44 | 48.70 | 1,216,516 | +0.03(+0.07%) |
Oct 24, 2016 | 48.22 | 48.77 | 48.22 | 48.66 | 1,102,057 | +0.44(+0.92%) |
Oct 21, 2016 | 47.18 | 48.30 | 46.79 | 48.22 | 1,145,560 | +0.78(+1.64%) |
Oct 20, 2016 | 47.55 | 48.05 | 47.17 | 47.44 | 1,336,393 | -0.15(-0.32%) |
Oct 19, 2016 | 47.25 | 47.61 | 46.88 | 47.59 | 910,773 | +0.58(+1.23%) |
Oct 18, 2016 | 47.00 | 47.18 | 46.78 | 47.02 | 1,033,366 | +0.55(+1.18%) |
Oct 17, 2016 | 46.98 | 47.05 | 46.35 | 46.47 | 839,806 | -0.41(-0.88%) |
Oct 14, 2016 | 47.90 | 48.24 | 46.88 | 46.88 | 923,580 | -0.80(-1.68%) |
Oct 13, 2016 | 47.27 | 48.13 | 46.98 | 47.68 | 745,139 | +0.02(+0.03%) |
Oct 12, 2016 | 47.68 | 47.90 | 47.23 | 47.67 | 920,052 | -0.10(-0.20%) |
Oct 11, 2016 | 48.75 | 49.04 | 47.63 | 47.76 | 843,759 | -1.20(-2.44%) |
Oct 10, 2016 | 48.68 | 48.97 | 48.44 | 48.96 | 616,250 | +0.65(+1.35%) |
Oct 07, 2016 | 49.16 | 49.16 | 48.01 | 48.31 | 1,138,940 | -0.72(-1.47%) |
Oct 06, 2016 | 48.13 | 49.27 | 48.13 | 49.03 | 1,620,098 | +0.74(+1.53%) |
Oct 05, 2016 | 47.39 | 48.41 | 47.21 | 48.29 | 2,738,553 | +0.85(+1.79%) |
Oct 04, 2016 | 47.01 | 48.12 | 46.75 | 47.44 | 1,287,394 | +0.38(+0.81%) |
Oct 03, 2016 | 46.72 | 47.10 | 46.47 | 47.06 | 793,974 | +0.13(+0.27%) |
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,661 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.56 | 1,042,267 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.13 | 1,259,640 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,063 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.06 | 47.13 | 804,360 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.63 | 1,304,245 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.74 | 48.04 | 48.63 | 1,424,984 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,894 | +0.83(+1.77%) |
Sep 20, 2016 | 47.21 | 47.48 | 46.69 | 46.98 | 1,586,049 | -0.33(-0.70%) |
Sep 19, 2016 | 48.24 | 48.62 | 47.29 | 47.31 | 1,216,287 | -0.83(-1.73%) |
Sep 16, 2016 | 47.59 | 48.14 | 47.55 | 48.14 | 2,088,726 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,951 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.86 | 1,160,679 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,949,074 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.65 | 48.28 | 49.49 | 1,370,052 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,167 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,100 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,470 | +0.06(+0.11%) |
Sep 06, 2016 | 50.38 | 50.88 | 50.06 | 50.78 | 915,096 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,473 | +0.48(+0.95%) |
Sep 01, 2016 | 50.66 | 50.70 | 49.34 | 49.89 | 1,662,217 | -0.74(-1.47%) |
Aug 31, 2016 | 50.46 | 50.67 | 49.81 | 50.64 | 2,122,444 | +1.09(+2.21%) |
Aug 30, 2016 | 49.77 | 50.14 | 49.39 | 49.54 | 890,879 | -0.22(-0.45%) |
Aug 29, 2016 | 49.55 | 50.04 | 49.54 | 49.77 | 668,938 | +0.26(+0.53%) |
Aug 26, 2016 | 50.02 | 50.02 | 49.14 | 49.50 | 1,251,128 | -0.36(-0.73%) |
Aug 25, 2016 | 50.28 | 50.62 | 49.84 | 49.87 | 1,098,047 | -0.48(-0.94%) |
Aug 24, 2016 | 50.84 | 50.95 | 50.16 | 50.34 | 1,211,600 | -0.46(-0.90%) |
Aug 23, 2016 | 50.84 | 51.18 | 50.69 | 50.80 | 849,914 | +0.10(+0.19%) |
Aug 22, 2016 | 50.98 | 50.98 | 50.45 | 50.71 | 765,917 | +0.02(+0.03%) |
Aug 19, 2016 | 50.47 | 50.69 | 50.16 | 50.69 | 949,551 | +0.02(+0.05%) |
Aug 18, 2016 | 51.43 | 51.45 | 50.52 | 50.67 | 1,293,440 | -0.81(-1.57%) |
Aug 17, 2016 | 50.81 | 51.58 | 50.53 | 51.48 | 1,145,997 | +0.70(+1.37%) |
Aug 16, 2016 | 51.72 | 51.72 | 50.78 | 50.78 | 897,473 | -1.14(-2.20%) |
Aug 15, 2016 | 51.72 | 51.95 | 51.58 | 51.92 | 793,491 | +0.15(+0.29%) |
Aug 12, 2016 | 51.36 | 51.82 | 51.02 | 51.77 | 955,406 | +0.49(+0.95%) |
Aug 11, 2016 | 51.87 | 52.20 | 51.06 | 51.28 | 1,066,662 | -0.51(-0.99%) |
Aug 10, 2016 | 52.28 | 52.48 | 51.72 | 51.80 | 1,362,231 | -0.21(-0.41%) |
Aug 09, 2016 | 52.00 | 52.33 | 51.82 | 52.01 | 880,579 | +0.18(+0.35%) |
Aug 08, 2016 | 52.09 | 52.81 | 51.77 | 51.83 | 1,430,627 | -0.30(-0.57%) |
Aug 05, 2016 | 51.32 | 52.28 | 51.17 | 52.13 | 1,318,829 | +0.83(+1.63%) |
Aug 04, 2016 | 50.84 | 51.32 | 50.37 | 51.29 | 1,573,494 | +0.54(+1.07%) |
Aug 03, 2016 | 49.79 | 50.75 | 49.39 | 50.75 | 1,631,379 | +0.89(+1.78%) |
Aug 02, 2016 | 50.07 | 50.07 | 48.50 | 49.86 | 2,157,622 | +0.24(+0.48%) |
Aug 01, 2016 | 51.54 | 51.54 | 49.38 | 49.62 | 2,303,904 | -2.21(-4.27%) |
Jul 29, 2016 | 51.33 | 51.91 | 51.20 | 51.83 | 1,325,904 | +0.39(+0.75%) |
Jul 28, 2016 | 49.60 | 51.59 | 48.81 | 51.45 | 2,562,149 | +3.24(+6.73%) |
Jul 27, 2016 | 48.21 | 48.47 | 47.93 | 48.21 | 1,298,001 | +0.02(+0.05%) |
Jul 26, 2016 | 48.28 | 48.56 | 47.95 | 48.18 | 943,776 | -0.15(-0.31%) |
Jul 25, 2016 | 48.97 | 48.97 | 48.28 | 48.33 | 1,170,596 | -0.64(-1.30%) |
Jul 22, 2016 | 48.61 | 49.11 | 48.40 | 48.97 | 881,863 | +0.41(+0.84%) |
Jul 21, 2016 | 48.40 | 48.88 | 48.18 | 48.56 | 839,111 | +0.20(+0.42%) |
Jul 20, 2016 | 47.95 | 48.42 | 47.85 | 48.36 | 999,162 | +0.54(+1.14%) |
Jul 19, 2016 | 48.13 | 48.17 | 47.72 | 47.81 | 1,059,536 | -0.33(-0.69%) |
Jul 18, 2016 | 48.06 | 48.56 | 47.78 | 48.14 | 1,233,810 | +0.08(+0.16%) |
Jul 15, 2016 | 47.77 | 48.13 | 47.43 | 48.06 | 1,321,834 | +0.43(+0.89%) |
Jul 14, 2016 | 47.64 | 47.77 | 47.33 | 47.64 | 940,877 | +0.24(+0.50%) |
Jul 13, 2016 | 47.62 | 47.68 | 46.84 | 47.40 | 1,024,344 | -0.20(-0.41%) |
Jul 12, 2016 | 47.22 | 47.77 | 47.21 | 47.60 | 1,225,857 | +0.75(+1.60%) |
Jul 11, 2016 | 47.30 | 47.36 | 46.73 | 46.85 | 1,055,066 | -0.39(-0.82%) |
Jul 08, 2016 | 46.05 | 47.36 | 45.63 | 47.24 | 1,829,500 | +1.61(+3.52%) |
Jul 07, 2016 | 46.19 | 46.54 | 45.54 | 45.63 | 1,053,966 | -0.13(-0.28%) |
Jul 06, 2016 | 45.27 | 45.86 | 44.96 | 45.76 | 1,288,721 | +0.28(+0.62%) |
Jul 05, 2016 | 46.22 | 46.42 | 45.09 | 45.47 | 1,595,086 | -0.63(-1.37%) |
Jul 01, 2016 | 46.75 | 46.10 | 46.10 | 46.10 | 1,836,816 | -0.46(-1.00%) |
Jun 30, 2016 | 46.57 | 46.76 | 46.28 | 46.57 | 1,986,257 | +0.07(+0.15%) |
Jun 29, 2016 | 45.80 | 46.61 | 45.80 | 46.50 | 914,896 | +0.68(+1.48%) |
Jun 28, 2016 | 45.72 | 45.86 | 45.10 | 45.82 | 1,145,315 | +0.82(+1.82%) |
Jun 27, 2016 | 45.84 | 45.90 | 44.63 | 45.00 | 1,861,200 | -1.26(-2.72%) |
Jun 24, 2016 | 47.17 | 47.91 | 46.25 | 46.26 | 2,260,495 | -2.25(-4.64%) |
Jun 23, 2016 | 48.64 | 48.95 | 48.36 | 48.51 | 812,483 | +0.06(+0.13%) |
Jun 22, 2016 | 48.28 | 49.15 | 48.16 | 48.45 | 1,270,347 | -0.02(-0.03%) |
Jun 21, 2016 | 48.80 | 48.80 | 48.08 | 48.47 | 1,213,865 | -0.13(-0.28%) |
Jun 20, 2016 | 48.54 | 49.12 | 48.54 | 48.60 | 1,138,926 | +0.13(+0.26%) |
Jun 17, 2016 | 48.28 | 48.61 | 48.04 | 48.47 | 1,729,980 | +0.15(+0.31%) |
Jun 16, 2016 | 48.50 | 48.65 | 47.80 | 48.32 | 1,244,447 | -0.48(-0.98%) |
Jun 15, 2016 | 49.08 | 49.56 | 48.73 | 48.80 | 1,753,517 | -0.14(-0.29%) |
Jun 14, 2016 | 48.95 | 49.35 | 48.56 | 48.95 | 1,280,298 | -0.20(-0.42%) |
Jun 13, 2016 | 51.49 | 51.49 | 49.02 | 49.15 | 3,198,943 | -2.34(-4.54%) |
Jun 10, 2016 | 51.98 | 52.06 | 51.26 | 51.49 | 1,395,644 | -0.60(-1.15%) |
Jun 09, 2016 | 52.17 | 52.47 | 51.50 | 52.09 | 2,058,412 | -0.27(-0.51%) |
Jun 08, 2016 | 52.84 | 53.28 | 52.33 | 52.35 | 1,716,711 | -0.51(-0.97%) |
Jun 07, 2016 | 53.25 | 53.25 | 52.74 | 52.87 | 1,312,803 | -0.24(-0.44%) |
Jun 06, 2016 | 53.35 | 53.71 | 53.01 | 53.10 | 1,212,813 | -0.25(-0.47%) |
Jun 03, 2016 | 53.33 | 53.50 | 53.06 | 53.35 | 1,436,497 | +0.02(+0.04%) |
Jun 02, 2016 | 52.71 | 53.72 | 52.63 | 53.33 | 1,901,993 | +0.20(+0.37%) |
Jun 01, 2016 | 52.60 | 53.30 | 52.37 | 53.13 | 1,892,285 | +0.33(+0.63%) |
May 31, 2016 | 51.83 | 52.88 | 51.83 | 52.80 | 2,975,898 | +1.01(+1.95%) |
May 27, 2016 | 52.13 | 51.80 | 51.80 | 51.80 | 922,790 | -0.09(-0.17%) |
May 26, 2016 | 51.87 | 52.43 | 51.39 | 51.88 | 1,761,645 | +0.30(+0.58%) |
May 25, 2016 | 50.91 | 51.98 | 50.83 | 51.58 | 2,372,290 | +0.84(+1.66%) |
May 24, 2016 | 50.39 | 51.32 | 50.11 | 50.74 | 1,796,581 | +0.56(+1.11%) |
May 23, 2016 | 49.21 | 50.74 | 49.20 | 50.18 | 2,102,870 | +0.79(+1.59%) |
May 20, 2016 | 48.25 | 49.60 | 48.03 | 49.39 | 1,676,204 | +1.29(+2.68%) |
May 19, 2016 | 47.83 | 48.19 | 47.21 | 48.10 | 1,360,655 | +0.17(+0.36%) |
May 18, 2016 | 47.35 | 48.29 | 47.14 | 47.93 | 1,717,176 | +0.58(+1.23%) |
May 17, 2016 | 47.50 | 48.09 | 47.22 | 47.35 | 1,228,304 | -0.33(-0.69%) |
May 16, 2016 | 47.57 | 48.23 | 47.43 | 47.68 | 1,068,361 | +0.23(+0.48%) |
May 13, 2016 | 47.98 | 47.98 | 47.10 | 47.45 | 980,550 | -0.56(-1.17%) |
May 12, 2016 | 48.20 | 48.53 | 47.63 | 48.01 | 1,056,929 | +0.15(+0.31%) |
May 11, 2016 | 47.85 | 48.32 | 47.65 | 47.87 | 1,059,494 | -0.10(-0.21%) |
May 10, 2016 | 47.72 | 47.97 | 47.27 | 47.97 | 1,106,783 | +0.49(+1.04%) |
May 09, 2016 | 47.76 | 48.34 | 47.08 | 47.47 | 1,142,293 | -0.21(-0.44%) |
May 06, 2016 | 47.37 | 47.76 | 47.04 | 47.69 | 1,425,450 | +0.28(+0.59%) |
May 05, 2016 | 48.75 | 48.75 | 47.33 | 47.40 | 1,835,781 | -1.16(-2.38%) |
May 04, 2016 | 48.20 | 48.65 | 47.91 | 48.56 | 1,570,924 | +0.22(+0.45%) |
May 03, 2016 | 48.68 | 48.81 | 47.92 | 48.34 | 1,441,375 | -0.57(-1.17%) |
May 02, 2016 | 48.91 | 49.20 | 48.76 | 48.91 | 1,486,525 | +0.02(+0.03%) |
Apr 29, 2016 | 49.02 | 49.14 | 48.07 | 48.90 | 2,328,868 | -0.01(-0.02%) |
Apr 28, 2016 | 48.41 | 49.74 | 48.41 | 48.91 | 4,164,502 | +1.60(+3.39%) |
Apr 27, 2016 | 46.93 | 47.40 | 46.58 | 47.30 | 2,141,148 | +0.38(+0.82%) |
Apr 26, 2016 | 46.33 | 47.04 | 46.22 | 46.92 | 1,387,904 | +0.54(+1.16%) |
Apr 25, 2016 | 46.86 | 47.01 | 46.05 | 46.38 | 1,574,609 | -0.48(-1.02%) |
Apr 22, 2016 | 46.16 | 46.86 | 46.00 | 46.86 | 1,828,629 | +0.36(+0.77%) |
Apr 21, 2016 | 46.61 | 47.24 | 46.21 | 46.50 | 1,744,663 | -0.07(-0.15%) |
Apr 20, 2016 | 46.34 | 46.92 | 46.10 | 46.57 | 2,450,356 | +0.26(+0.56%) |
Apr 19, 2016 | 45.18 | 46.55 | 45.17 | 46.31 | 2,103,724 | +1.01(+2.23%) |
Apr 18, 2016 | 44.83 | 45.30 | 44.73 | 45.30 | 1,766,422 | +0.31(+0.68%) |
Apr 15, 2016 | 44.53 | 45.32 | 44.26 | 44.99 | 2,258,491 | +0.76(+1.72%) |
Apr 14, 2016 | 44.09 | 44.34 | 43.83 | 44.24 | 1,515,526 | +0.01(+0.02%) |
Apr 13, 2016 | 44.25 | 44.62 | 44.11 | 44.23 | 1,571,972 | +0.09(+0.21%) |
Apr 12, 2016 | 43.95 | 44.19 | 43.60 | 44.13 | 1,628,880 | +0.21(+0.48%) |
Apr 11, 2016 | 43.90 | 44.76 | 43.87 | 43.92 | 1,302,274 | -0.09(-0.20%) |
Apr 08, 2016 | 44.50 | 44.73 | 43.81 | 44.01 | 1,325,753 | -0.14(-0.32%) |
Apr 07, 2016 | 43.51 | 44.63 | 43.36 | 44.15 | 2,894,083 | +0.63(+1.46%) |
Apr 06, 2016 | 43.55 | 44.03 | 42.81 | 43.52 | 1,695,420 | -0.06(-0.14%) |
Apr 05, 2016 | 43.42 | 43.95 | 42.94 | 43.58 | 3,220,850 | -0.21(-0.48%) |
Apr 04, 2016 | 44.36 | 44.36 | 43.60 | 43.79 | 1,857,484 | -0.73(-1.63%) |