Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.78 | 38.84 | 38.66 | 38.78 | 207,915 | +0.03(+0.08%) |
Mar 30, 2017 | 38.81 | 38.85 | 38.71 | 38.75 | 226,519 | -0.07(-0.18%) |
Mar 29, 2017 | 38.96 | 38.99 | 38.79 | 38.82 | 310,386 | -0.17(-0.42%) |
Mar 28, 2017 | 39.22 | 39.30 | 38.87 | 38.98 | 396,302 | -0.23(-0.59%) |
Mar 27, 2017 | 39.56 | 39.64 | 39.16 | 39.21 | 275,665 | -0.09(-0.23%) |
Mar 24, 2017 | 39.24 | 39.43 | 39.09 | 39.30 | 587,253 | -0.06(-0.14%) |
Mar 23, 2017 | 39.32 | 39.42 | 39.21 | 39.36 | 405,613 | +0.10(+0.26%) |
Mar 22, 2017 | 39.54 | 39.57 | 39.25 | 39.26 | 464,376 | -0.28(-0.72%) |
Mar 21, 2017 | 38.79 | 39.56 | 38.77 | 39.54 | 751,062 | +0.60(+1.54%) |
Mar 20, 2017 | 39.00 | 39.04 | 38.85 | 38.95 | 360,502 | -0.05(-0.12%) |
Mar 17, 2017 | 38.90 | 39.00 | 38.88 | 38.99 | 142,229 | +0.04(+0.09%) |
Mar 16, 2017 | 38.88 | 39.05 | 38.87 | 38.96 | 290,411 | +0.03(+0.07%) |
Mar 15, 2017 | 39.11 | 39.22 | 38.85 | 38.93 | 392,122 | -0.26(-0.66%) |
Mar 14, 2017 | 39.18 | 39.33 | 39.16 | 39.19 | 278,259 | +0.11(+0.28%) |
Mar 13, 2017 | 39.17 | 39.18 | 39.08 | 39.08 | 137,491 | -0.07(-0.19%) |
Mar 10, 2017 | 39.13 | 39.30 | 39.09 | 39.15 | 238,066 | -0.17(-0.42%) |
Mar 09, 2017 | 39.36 | 39.52 | 39.26 | 39.31 | 324,325 | -0.05(-0.12%) |
Mar 08, 2017 | 39.39 | 39.42 | 39.21 | 39.36 | 189,036 | -0.06(-0.15%) |
Mar 07, 2017 | 39.41 | 39.48 | 39.25 | 39.42 | 286,102 | +0.09(+0.22%) |
Mar 06, 2017 | 39.39 | 39.50 | 39.29 | 39.33 | 245,653 | +0.07(+0.19%) |
Mar 03, 2017 | 39.36 | 39.45 | 39.24 | 39.26 | 216,137 | -0.06(-0.16%) |
Mar 02, 2017 | 39.13 | 39.37 | 39.13 | 39.32 | 319,455 | +0.20(+0.52%) |
Mar 01, 2017 | 39.31 | 39.39 | 39.06 | 39.12 | 620,670 | -0.44(-1.11%) |
Feb 28, 2017 | 39.45 | 39.68 | 39.44 | 39.56 | 259,095 | +0.12(+0.30%) |
Feb 27, 2017 | 39.57 | 39.64 | 39.44 | 39.44 | 275,199 | -0.05(-0.12%) |
Feb 24, 2017 | 39.75 | 39.76 | 39.49 | 39.49 | 558,198 | -0.09(-0.23%) |
Feb 23, 2017 | 39.36 | 39.73 | 39.36 | 39.58 | 481,281 | +0.17(+0.42%) |
Feb 22, 2017 | 39.48 | 39.54 | 39.40 | 39.41 | 226,778 | -0.01(-0.02%) |
Feb 21, 2017 | 39.56 | 39.58 | 39.41 | 39.42 | 314,987 | -0.20(-0.51%) |
Feb 17, 2017 | 39.63 | 39.63 | 39.63 | 0 | -0.17(-0.44%) | |
Feb 16, 2017 | 39.78 | 39.90 | 39.69 | 39.80 | 386,945 | +0.01(+0.02%) |
Feb 15, 2017 | 40.05 | 40.05 | 39.78 | 39.79 | 293,324 | -0.23(-0.57%) |
Feb 14, 2017 | 40.16 | 40.27 | 40.02 | 40.02 | 273,683 | -0.14(-0.35%) |
Feb 13, 2017 | 40.27 | 40.28 | 40.11 | 40.16 | 296,254 | -0.22(-0.56%) |
Feb 10, 2017 | 40.44 | 40.51 | 40.34 | 40.39 | 343,434 | -0.12(-0.29%) |
Feb 09, 2017 | 40.62 | 40.65 | 40.44 | 40.51 | 413,702 | -0.16(-0.38%) |
Feb 08, 2017 | 40.80 | 40.87 | 40.62 | 40.66 | 193,457 | -0.09(-0.23%) |
Feb 07, 2017 | 40.81 | 40.84 | 40.66 | 40.76 | 349,735 | -0.14(-0.34%) |
Feb 06, 2017 | 41.01 | 41.04 | 40.88 | 40.89 | 138,407 | -0.04(-0.09%) |
Feb 03, 2017 | 41.00 | 41.05 | 40.90 | 40.93 | 238,011 | -0.12(-0.29%) |
Feb 02, 2017 | 41.10 | 41.20 | 40.94 | 41.05 | 237,451 | +0.02(+0.04%) |
Feb 01, 2017 | 41.02 | 41.21 | 40.94 | 41.03 | 295,158 | -0.26(-0.62%) |
Jan 31, 2017 | 41.37 | 41.54 | 41.29 | 41.29 | 409,094 | +0.08(+0.19%) |
Jan 30, 2017 | 41.06 | 41.44 | 41.04 | 41.21 | 525,292 | +0.29(+0.71%) |
Jan 27, 2017 | 40.91 | 41.04 | 40.87 | 40.92 | 353,754 | -0.08(-0.20%) |
Jan 26, 2017 | 40.97 | 41.05 | 40.91 | 41.00 | 321,312 | -0.04(-0.09%) |
Jan 25, 2017 | 41.18 | 41.21 | 41.01 | 41.04 | 344,876 | -0.39(-0.95%) |
Jan 24, 2017 | 41.66 | 41.71 | 41.38 | 41.44 | 416,064 | -0.30(-0.73%) |
Jan 23, 2017 | 41.78 | 41.98 | 41.67 | 41.74 | 287,555 | -0.02(-0.04%) |
Jan 20, 2017 | 41.68 | 41.87 | 41.55 | 41.76 | 545,039 | -0.10(-0.24%) |
Jan 19, 2017 | 41.77 | 41.93 | 41.64 | 41.86 | 332,506 | +0.04(+0.09%) |
Jan 18, 2017 | 41.86 | 41.94 | 41.79 | 41.82 | 527,084 | -0.11(-0.26%) |
Jan 17, 2017 | 41.90 | 42.03 | 41.83 | 41.93 | 391,934 | +0.15(+0.35%) |
Jan 13, 2017 | 41.78 | 41.78 | 41.78 | 0 | -0.15(-0.35%) | |
Jan 12, 2017 | 42.02 | 42.32 | 41.91 | 41.93 | 414,743 | +0.04(+0.09%) |
Jan 11, 2017 | 41.99 | 42.18 | 41.87 | 41.89 | 517,412 | -0.10(-0.24%) |
Jan 10, 2017 | 42.08 | 42.14 | 41.86 | 42.00 | 570,683 | -0.09(-0.22%) |
Jan 09, 2017 | 42.19 | 42.20 | 42.00 | 42.09 | 325,084 | -0.11(-0.26%) |
Jan 06, 2017 | 42.52 | 42.64 | 42.10 | 42.20 | 432,971 | -0.38(-0.88%) |
Jan 05, 2017 | 42.84 | 42.84 | 42.56 | 42.57 | 302,764 | -0.24(-0.56%) |
Jan 04, 2017 | 43.00 | 43.00 | 42.75 | 42.81 | 368,882 | -0.25(-0.58%) |
Jan 03, 2017 | 43.13 | 43.29 | 42.90 | 43.06 | 413,630 | -0.38(-0.87%) |
Dec 30, 2016 | 43.44 | 43.44 | 43.44 | 0 | +0.41(+0.96%) | |
Dec 29, 2016 | 42.97 | 43.14 | 42.87 | 43.02 | 342,511 | +0.07(+0.17%) |
Dec 28, 2016 | 42.50 | 42.97 | 42.48 | 42.95 | 511,035 | +0.36(+0.84%) |
Dec 27, 2016 | 42.76 | 42.76 | 42.37 | 42.59 | 360,328 | -0.25(-0.58%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 42.73 | 43.02 | 42.72 | 42.88 | 255,206 | +0.12(+0.29%) |
Dec 21, 2016 | 42.70 | 42.83 | 42.67 | 42.75 | 217,817 | +0.05(+0.12%) |
Dec 20, 2016 | 42.73 | 42.78 | 42.63 | 42.70 | 397,470 | -0.17(-0.41%) |
Dec 19, 2016 | 42.99 | 43.06 | 42.61 | 42.88 | 901,917 | -0.15(-0.34%) |
Dec 16, 2016 | 42.79 | 43.13 | 42.75 | 43.02 | 424,705 | +0.13(+0.30%) |
Dec 15, 2016 | 42.94 | 43.01 | 42.65 | 42.90 | 519,646 | -0.08(-0.19%) |
Dec 14, 2016 | 42.86 | 43.08 | 42.70 | 42.98 | 836,142 | +0.11(+0.26%) |
Dec 13, 2016 | 43.29 | 43.29 | 42.63 | 42.87 | 648,808 | -0.56(-1.29%) |
Dec 12, 2016 | 43.44 | 43.60 | 43.34 | 43.43 | 508,058 | +0.19(+0.45%) |
Dec 09, 2016 | 43.42 | 43.42 | 43.21 | 43.24 | 913,739 | -0.33(-0.76%) |
Dec 08, 2016 | 43.61 | 43.71 | 43.46 | 43.57 | 433,568 | -0.08(-0.19%) |
Dec 07, 2016 | 44.29 | 44.42 | 43.59 | 43.65 | 414,993 | -0.55(-1.25%) |
Dec 06, 2016 | 44.19 | 44.38 | 44.14 | 44.20 | 276,629 | -0.10(-0.23%) |
Dec 05, 2016 | 44.40 | 44.63 | 44.14 | 44.30 | 555,113 | -0.37(-0.82%) |
Dec 02, 2016 | 44.73 | 44.84 | 44.49 | 44.67 | 568,588 | -0.06(-0.14%) |
Dec 01, 2016 | 44.02 | 44.81 | 44.02 | 44.73 | 1,132,488 | +0.72(+1.63%) |
Nov 30, 2016 | 43.42 | 44.02 | 43.40 | 44.02 | 465,163 | +0.56(+1.29%) |
Nov 29, 2016 | 43.60 | 43.68 | 43.27 | 43.46 | 289,661 | -0.15(-0.34%) |
Nov 28, 2016 | 43.56 | 43.65 | 43.41 | 43.60 | 481,468 | +0.07(+0.17%) |
Nov 25, 2016 | 43.59 | 43.66 | 43.49 | 43.53 | 115,732 | -0.12(-0.27%) |
Nov 23, 2016 | 43.65 | 43.65 | 43.65 | 0 | +0.17(+0.38%) | |
Nov 22, 2016 | 43.45 | 43.58 | 43.38 | 43.48 | 606,734 | -0.12(-0.27%) |
Nov 21, 2016 | 43.97 | 43.98 | 43.57 | 43.60 | 310,648 | -0.47(-1.06%) |
Nov 18, 2016 | 43.91 | 44.12 | 43.79 | 44.07 | 377,523 | +0.17(+0.38%) |
Nov 17, 2016 | 44.25 | 44.35 | 43.91 | 43.91 | 543,296 | -0.33(-0.75%) |
Nov 16, 2016 | 44.70 | 44.70 | 44.21 | 44.24 | 519,072 | -0.24(-0.54%) |
Nov 15, 2016 | 44.79 | 44.84 | 44.35 | 44.47 | 818,971 | -0.64(-1.42%) |
Nov 14, 2016 | 44.64 | 45.35 | 44.62 | 45.12 | 1,302,182 | +0.46(+1.03%) |
Nov 11, 2016 | 44.92 | 45.05 | 44.58 | 44.66 | 2,077,820 | -0.06(-0.12%) |
Nov 10, 2016 | 43.79 | 45.27 | 43.70 | 44.71 | 2,795,025 | +0.72(+1.63%) |
Nov 09, 2016 | 44.75 | 44.75 | 43.92 | 44.00 | 3,352,797 | -0.19(-0.44%) |
Nov 08, 2016 | 44.52 | 44.62 | 43.99 | 44.19 | 733,560 | -0.26(-0.58%) |
Nov 07, 2016 | 44.84 | 44.90 | 44.43 | 44.45 | 714,404 | -1.14(-2.49%) |
Nov 04, 2016 | 45.52 | 45.65 | 45.22 | 45.58 | 693,538 | +0.17(+0.38%) |
Nov 03, 2016 | 45.04 | 45.46 | 44.90 | 45.41 | 529,821 | +0.42(+0.94%) |
Nov 02, 2016 | 44.65 | 45.06 | 44.54 | 44.99 | 761,893 | +0.37(+0.83%) |
Nov 01, 2016 | 44.20 | 44.97 | 44.20 | 44.62 | 812,480 | +0.34(+0.77%) |
Oct 31, 2016 | 44.10 | 44.29 | 44.08 | 44.28 | 284,455 | +0.02(+0.05%) |
Oct 28, 2016 | 44.11 | 44.37 | 43.86 | 44.25 | 943,191 | +0.31(+0.71%) |
Oct 27, 2016 | 43.57 | 44.02 | 43.54 | 43.94 | 332,716 | +0.19(+0.44%) |
Oct 26, 2016 | 43.74 | 43.89 | 43.53 | 43.75 | 585,702 | +0.28(+0.63%) |
Oct 25, 2016 | 43.30 | 43.53 | 43.30 | 43.47 | 545,467 | +0.16(+0.36%) |
Oct 24, 2016 | 43.57 | 43.58 | 43.31 | 43.32 | 856,239 | -0.57(-1.30%) |
Oct 21, 2016 | 44.01 | 44.13 | 43.83 | 43.89 | 400,123 | -0.14(-0.31%) |
Oct 20, 2016 | 44.04 | 44.27 | 43.93 | 44.02 | 461,036 | +0.04(+0.08%) |
Oct 19, 2016 | 44.00 | 44.04 | 43.91 | 43.99 | 341,587 | +0.01(+0.02%) |
Oct 18, 2016 | 43.83 | 43.99 | 43.77 | 43.98 | 440,735 | -0.40(-0.91%) |
Oct 17, 2016 | 44.25 | 44.41 | 44.19 | 44.38 | 421,235 | +0.13(+0.29%) |
Oct 14, 2016 | 44.10 | 44.27 | 43.91 | 44.25 | 605,295 | -0.05(-0.10%) |
Oct 13, 2016 | 44.44 | 44.69 | 44.18 | 44.30 | 751,265 | +0.15(+0.33%) |
Oct 12, 2016 | 44.09 | 44.27 | 44.00 | 44.15 | 563,310 | +0.04(+0.08%) |
Oct 11, 2016 | 43.54 | 44.29 | 43.52 | 44.12 | 973,782 | +0.64(+1.48%) |
Oct 10, 2016 | 43.53 | 43.55 | 43.38 | 43.47 | 326,659 | -0.27(-0.61%) |
Oct 07, 2016 | 43.60 | 43.96 | 43.57 | 43.74 | 584,607 | +0.08(+0.19%) |
Oct 06, 2016 | 43.69 | 43.87 | 43.57 | 43.66 | 283,172 | +0.02(+0.04%) |
Oct 05, 2016 | 43.69 | 43.69 | 43.50 | 43.64 | 234,549 | -0.17(-0.38%) |
Oct 04, 2016 | 43.61 | 43.96 | 43.51 | 43.80 | 651,949 | +0.06(+0.13%) |
Oct 03, 2016 | 43.75 | 43.90 | 43.70 | 43.75 | 380,177 | +0.05(+0.11%) |
Sep 30, 2016 | 43.88 | 43.93 | 43.55 | 43.70 | 412,120 | -0.29(-0.67%) |
Sep 29, 2016 | 43.75 | 44.19 | 43.69 | 44.00 | 742,539 | +0.30(+0.69%) |
Sep 28, 2016 | 43.74 | 43.91 | 43.66 | 43.69 | 412,809 | -0.08(-0.19%) |
Sep 27, 2016 | 44.24 | 44.26 | 43.75 | 43.78 | 554,080 | -0.42(-0.96%) |
Sep 26, 2016 | 44.08 | 44.26 | 44.03 | 44.20 | 451,910 | +0.35(+0.80%) |
Sep 23, 2016 | 43.61 | 43.90 | 43.61 | 43.85 | 557,899 | +0.30(+0.70%) |
Sep 22, 2016 | 43.66 | 43.70 | 43.52 | 43.55 | 898,703 | -0.36(-0.82%) |
Sep 21, 2016 | 44.19 | 44.41 | 43.85 | 43.91 | 1,108,231 | -0.42(-0.95%) |
Sep 20, 2016 | 44.29 | 44.42 | 44.17 | 44.33 | 293,374 | -0.09(-0.21%) |
Sep 19, 2016 | 44.11 | 44.50 | 43.98 | 44.42 | 434,450 | +0.20(+0.46%) |
Sep 16, 2016 | 44.25 | 44.45 | 44.19 | 44.22 | 472,935 | +0.00(+0.00%) |
Sep 15, 2016 | 44.87 | 44.90 | 44.16 | 44.22 | 822,530 | -0.69(-1.53%) |
Sep 14, 2016 | 45.08 | 45.09 | 44.66 | 44.91 | 769,091 | -0.23(-0.51%) |
Sep 13, 2016 | 44.96 | 45.32 | 44.82 | 45.14 | 1,171,545 | +0.39(+0.86%) |
Sep 12, 2016 | 45.80 | 45.81 | 44.67 | 44.75 | 1,380,192 | -0.79(-1.73%) |
Sep 09, 2016 | 44.80 | 45.54 | 44.70 | 45.54 | 1,306,885 | +1.13(+2.54%) |
Sep 08, 2016 | 44.29 | 44.54 | 44.29 | 44.41 | 432,463 | +0.23(+0.52%) |
Sep 07, 2016 | 44.15 | 44.34 | 44.10 | 44.18 | 483,459 | -0.02(-0.04%) |
Sep 06, 2016 | 44.42 | 44.49 | 44.20 | 44.20 | 617,781 | -0.29(-0.65%) |
Sep 02, 2016 | 44.41 | 44.49 | 44.49 | 44.49 | 466,171 | -0.12(-0.28%) |
Sep 01, 2016 | 44.70 | 44.93 | 44.59 | 44.61 | 564,944 | -0.15(-0.33%) |
Aug 31, 2016 | 44.77 | 44.92 | 44.70 | 44.76 | 507,898 | +0.06(+0.12%) |
Aug 30, 2016 | 44.63 | 44.84 | 44.49 | 44.70 | 556,588 | +0.16(+0.35%) |
Aug 29, 2016 | 44.60 | 44.60 | 44.43 | 44.55 | 306,635 | -0.09(-0.21%) |
Aug 26, 2016 | 44.65 | 44.87 | 44.33 | 44.64 | 1,057,690 | -0.06(-0.14%) |
Aug 25, 2016 | 44.73 | 44.78 | 44.55 | 44.70 | 552,368 | +0.07(+0.16%) |
Aug 24, 2016 | 44.36 | 44.75 | 44.29 | 44.63 | 660,932 | +0.29(+0.66%) |
Aug 23, 2016 | 44.22 | 44.34 | 44.15 | 44.34 | 353,421 | -0.06(-0.14%) |
Aug 22, 2016 | 44.51 | 44.58 | 44.33 | 44.40 | 461,172 | -0.06(-0.12%) |
Aug 19, 2016 | 44.50 | 44.62 | 44.35 | 44.46 | 469,272 | +0.03(+0.06%) |
Aug 18, 2016 | 44.48 | 44.55 | 44.37 | 44.43 | 223,495 | +0.00(+0.00%) |
Aug 17, 2016 | 44.50 | 44.75 | 44.42 | 44.43 | 465,098 | -0.08(-0.19%) |
Aug 16, 2016 | 44.36 | 44.52 | 44.36 | 44.51 | 236,429 | +0.23(+0.52%) |
Aug 15, 2016 | 44.42 | 44.42 | 44.17 | 44.28 | 224,246 | -0.19(-0.42%) |
Aug 12, 2016 | 44.57 | 44.61 | 44.46 | 44.47 | 430,384 | -0.02(-0.05%) |
Aug 11, 2016 | 44.53 | 44.61 | 44.40 | 44.49 | 387,352 | -0.19(-0.43%) |
Aug 10, 2016 | 44.57 | 44.80 | 44.55 | 44.69 | 221,300 | +0.11(+0.25%) |
Aug 09, 2016 | 44.65 | 44.67 | 44.44 | 44.58 | 320,041 | -0.11(-0.25%) |
Aug 08, 2016 | 44.59 | 44.81 | 44.59 | 44.69 | 361,334 | +0.04(+0.08%) |
Aug 05, 2016 | 44.82 | 44.86 | 44.53 | 44.65 | 491,788 | -0.40(-0.90%) |
Aug 04, 2016 | 45.19 | 45.31 | 45.02 | 45.05 | 340,925 | -0.16(-0.35%) |
Aug 03, 2016 | 45.40 | 45.40 | 45.19 | 45.21 | 282,717 | -0.15(-0.32%) |
Aug 02, 2016 | 45.08 | 45.63 | 45.05 | 45.36 | 538,818 | +0.35(+0.78%) |
Aug 01, 2016 | 45.22 | 45.25 | 44.89 | 45.01 | 384,830 | -0.25(-0.55%) |
Jul 29, 2016 | 45.26 | 45.37 | 45.13 | 45.26 | 223,806 | -0.09(-0.20%) |
Jul 28, 2016 | 45.42 | 45.57 | 45.29 | 45.35 | 196,445 | -0.16(-0.34%) |
Jul 27, 2016 | 45.44 | 45.69 | 45.38 | 45.50 | 403,220 | -0.31(-0.68%) |
Jul 26, 2016 | 45.89 | 46.05 | 45.66 | 45.82 | 288,768 | -0.06(-0.14%) |
Jul 25, 2016 | 45.92 | 46.02 | 45.86 | 45.88 | 565,429 | +0.01(+0.02%) |
Jul 22, 2016 | 46.04 | 46.16 | 45.82 | 45.87 | 183,382 | -0.19(-0.42%) |
Jul 21, 2016 | 45.93 | 46.19 | 45.84 | 46.06 | 243,804 | +0.09(+0.20%) |
Jul 20, 2016 | 46.25 | 46.30 | 45.87 | 45.97 | 371,828 | -0.55(-1.18%) |
Jul 19, 2016 | 46.49 | 46.59 | 46.37 | 46.52 | 329,495 | +0.19(+0.42%) |
Jul 18, 2016 | 46.61 | 46.62 | 46.27 | 46.33 | 532,268 | -0.31(-0.67%) |
Jul 15, 2016 | 46.49 | 46.75 | 46.46 | 46.64 | 618,912 | +0.07(+0.16%) |
Jul 14, 2016 | 46.58 | 46.69 | 46.50 | 46.57 | 481,134 | -0.34(-0.72%) |
Jul 13, 2016 | 46.65 | 46.91 | 46.65 | 46.91 | 589,494 | +0.13(+0.27%) |
Jul 12, 2016 | 46.75 | 46.84 | 46.66 | 46.78 | 1,120,525 | -0.25(-0.53%) |
Jul 11, 2016 | 47.13 | 47.14 | 46.85 | 47.03 | 630,970 | -0.25(-0.52%) |
Jul 08, 2016 | 47.78 | 48.05 | 47.28 | 47.28 | 646,556 | -0.77(-1.61%) |
Jul 07, 2016 | 48.16 | 48.26 | 47.95 | 48.05 | 677,791 | -0.16(-0.32%) |
Jul 06, 2016 | 48.83 | 48.97 | 48.18 | 48.20 | 1,002,084 | -0.39(-0.81%) |
Jul 05, 2016 | 48.54 | 48.85 | 48.49 | 48.60 | 731,436 | +0.29(+0.61%) |
Jul 01, 2016 | 48.57 | 48.30 | 48.30 | 48.30 | 823,558 | -0.21(-0.44%) |
Jun 30, 2016 | 48.99 | 49.19 | 48.52 | 48.52 | 995,165 | -0.60(-1.22%) |
Jun 29, 2016 | 49.60 | 49.62 | 49.01 | 49.11 | 1,524,642 | -0.88(-1.76%) |
Jun 28, 2016 | 50.55 | 50.56 | 49.98 | 49.99 | 1,347,328 | -1.08(-2.12%) |
Jun 27, 2016 | 50.43 | 51.32 | 50.43 | 51.08 | 2,108,823 | +0.98(+1.96%) |
Jun 24, 2016 | 49.85 | 50.21 | 49.14 | 50.09 | 2,045,682 | +1.96(+4.06%) |
Jun 23, 2016 | 48.42 | 48.65 | 48.13 | 48.14 | 3,734,283 | -0.68(-1.39%) |
Jun 22, 2016 | 48.69 | 48.86 | 48.41 | 48.82 | 605,737 | +0.10(+0.21%) |
Jun 21, 2016 | 48.79 | 48.89 | 48.62 | 48.72 | 470,170 | -0.14(-0.28%) |
Jun 20, 2016 | 48.58 | 48.91 | 48.38 | 48.86 | 590,318 | -0.32(-0.65%) |
Jun 17, 2016 | 48.70 | 49.30 | 48.70 | 49.18 | 597,443 | +0.56(+1.15%) |
Jun 16, 2016 | 49.02 | 49.31 | 48.57 | 48.62 | 4,479,385 | -0.14(-0.28%) |
Jun 15, 2016 | 48.49 | 48.83 | 48.44 | 48.75 | 664,681 | +0.13(+0.26%) |
Jun 14, 2016 | 48.75 | 48.97 | 48.44 | 48.63 | 633,785 | -0.02(-0.04%) |
Jun 13, 2016 | 48.51 | 48.67 | 48.23 | 48.64 | 662,639 | +0.40(+0.84%) |
Jun 10, 2016 | 48.09 | 48.37 | 48.03 | 48.24 | 867,173 | +0.54(+1.14%) |
Jun 09, 2016 | 47.78 | 47.87 | 47.62 | 47.70 | 311,589 | +0.09(+0.19%) |
Jun 08, 2016 | 47.62 | 47.77 | 47.51 | 47.61 | 306,816 | -0.07(-0.15%) |
Jun 07, 2016 | 47.52 | 47.71 | 47.49 | 47.68 | 444,893 | +0.12(+0.25%) |
Jun 06, 2016 | 47.64 | 47.72 | 47.43 | 47.56 | 405,410 | -0.17(-0.37%) |
Jun 03, 2016 | 47.62 | 48.04 | 47.59 | 47.73 | 473,206 | +0.22(+0.45%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.52 | 47.52 | 416,120 | -0.10(-0.20%) |
Jun 01, 2016 | 47.76 | 47.79 | 47.51 | 47.62 | 419,192 | +0.03(+0.06%) |
May 31, 2016 | 47.63 | 47.85 | 47.54 | 47.59 | 348,916 | -0.14(-0.29%) |
May 27, 2016 | 47.92 | 47.73 | 47.73 | 47.73 | 319,819 | -0.24(-0.50%) |
May 26, 2016 | 48.05 | 48.16 | 47.89 | 47.96 | 282,885 | -0.13(-0.28%) |
May 25, 2016 | 48.25 | 48.34 | 47.96 | 48.10 | 784,242 | -0.36(-0.75%) |
May 24, 2016 | 49.17 | 49.18 | 48.40 | 48.46 | 832,178 | -1.02(-2.06%) |
May 23, 2016 | 49.33 | 49.49 | 49.16 | 49.48 | 290,125 | +0.10(+0.20%) |
May 20, 2016 | 49.71 | 49.74 | 49.19 | 49.38 | 559,642 | -0.56(-1.12%) |
May 19, 2016 | 49.87 | 50.30 | 49.76 | 49.94 | 825,849 | +0.27(+0.54%) |
May 18, 2016 | 49.95 | 50.07 | 49.41 | 49.67 | 615,825 | +0.06(+0.13%) |
May 17, 2016 | 49.27 | 49.99 | 49.16 | 49.61 | 526,917 | +0.36(+0.73%) |
May 16, 2016 | 49.77 | 49.82 | 49.07 | 49.25 | 369,401 | -0.62(-1.23%) |
May 13, 2016 | 49.67 | 49.96 | 49.43 | 49.87 | 564,569 | +0.18(+0.37%) |
May 12, 2016 | 49.34 | 50.04 | 49.31 | 49.68 | 567,604 | +0.20(+0.41%) |
May 11, 2016 | 49.10 | 49.49 | 48.97 | 49.48 | 661,822 | +0.47(+0.96%) |
May 10, 2016 | 49.52 | 49.61 | 49.01 | 49.01 | 634,859 | -0.71(-1.42%) |
May 09, 2016 | 49.86 | 49.87 | 49.49 | 49.72 | 452,648 | -0.14(-0.28%) |
May 06, 2016 | 50.41 | 50.42 | 49.86 | 49.86 | 736,110 | -0.28(-0.55%) |
May 05, 2016 | 49.91 | 50.23 | 49.83 | 50.13 | 257,000 | +0.00(+0.00%) |
May 04, 2016 | 50.06 | 50.22 | 49.91 | 50.13 | 643,915 | +0.34(+0.68%) |
May 03, 2016 | 49.66 | 49.91 | 49.47 | 49.79 | 1,306,009 | +0.46(+0.93%) |
May 02, 2016 | 49.69 | 49.87 | 49.28 | 49.33 | 478,118 | -0.47(-0.94%) |
Apr 29, 2016 | 49.59 | 50.18 | 49.45 | 49.80 | 750,621 | +0.28(+0.57%) |
Apr 28, 2016 | 48.92 | 49.63 | 48.61 | 49.52 | 416,602 | +0.58(+1.18%) |
Apr 27, 2016 | 49.07 | 49.34 | 48.85 | 48.94 | 496,904 | +0.39(+0.79%) |
Apr 26, 2016 | 48.21 | 48.71 | 48.15 | 48.55 | 337,067 | +0.23(+0.48%) |
Apr 25, 2016 | 48.51 | 48.56 | 48.32 | 48.32 | 421,076 | -0.02(-0.04%) |
Apr 22, 2016 | 48.21 | 48.69 | 48.02 | 48.34 | 532,146 | +0.73(+1.54%) |
Apr 21, 2016 | 47.64 | 47.80 | 47.47 | 47.61 | 354,367 | -0.03(-0.06%) |
Apr 20, 2016 | 47.63 | 47.81 | 47.40 | 47.63 | 332,043 | -0.01(-0.02%) |
Apr 19, 2016 | 47.22 | 47.90 | 47.22 | 47.64 | 423,827 | +0.28(+0.58%) |
Apr 18, 2016 | 47.78 | 47.78 | 47.35 | 47.37 | 619,040 | -0.25(-0.52%) |
Apr 15, 2016 | 47.58 | 47.73 | 47.45 | 47.62 | 219,144 | +0.12(+0.25%) |
Apr 14, 2016 | 47.49 | 47.62 | 47.33 | 47.50 | 163,576 | +0.00(+0.00%) |
Apr 13, 2016 | 47.75 | 47.80 | 47.44 | 47.50 | 517,489 | -0.63(-1.32%) |
Apr 12, 2016 | 48.50 | 48.79 | 48.04 | 48.13 | 372,962 | -0.40(-0.83%) |
Apr 11, 2016 | 48.12 | 48.53 | 47.90 | 48.53 | 474,112 | +0.16(+0.32%) |
Apr 08, 2016 | 48.02 | 48.52 | 47.92 | 48.38 | 317,681 | +0.05(+0.09%) |
Apr 07, 2016 | 47.92 | 48.52 | 47.85 | 48.33 | 583,871 | +0.69(+1.45%) |
Apr 06, 2016 | 48.40 | 48.40 | 47.63 | 47.64 | 288,416 | -0.79(-1.63%) |
Apr 05, 2016 | 48.36 | 48.49 | 48.17 | 48.43 | 431,576 | +0.45(+0.94%) |
Apr 04, 2016 | 47.80 | 48.07 | 47.75 | 47.98 | 306,277 | +0.18(+0.38%) |