Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.45 | 43.55 | 41.67 | 42.29 | 1,748,228 | -1.20(-2.76%) |
Mar 30, 2017 | 43.35 | 43.77 | 43.31 | 43.49 | 555,656 | +0.07(+0.16%) |
Mar 29, 2017 | 43.02 | 43.81 | 43.00 | 43.42 | 852,863 | +0.36(+0.84%) |
Mar 28, 2017 | 42.28 | 43.18 | 42.21 | 43.06 | 702,589 | +0.78(+1.84%) |
Mar 27, 2017 | 41.55 | 42.48 | 41.55 | 42.28 | 754,495 | +0.01(+0.02%) |
Mar 24, 2017 | 42.04 | 42.33 | 41.88 | 42.27 | 1,258,997 | +0.26(+0.62%) |
Mar 23, 2017 | 42.20 | 42.58 | 41.79 | 42.01 | 733,643 | -0.38(-0.90%) |
Mar 22, 2017 | 42.30 | 42.58 | 41.85 | 42.39 | 792,814 | -0.01(-0.02%) |
Mar 21, 2017 | 43.97 | 43.97 | 41.91 | 42.40 | 1,501,230 | -1.52(-3.46%) |
Mar 20, 2017 | 44.60 | 44.75 | 43.63 | 43.92 | 1,253,272 | -0.61(-1.37%) |
Mar 17, 2017 | 45.43 | 45.53 | 44.31 | 44.53 | 1,994,907 | -0.75(-1.66%) |
Mar 16, 2017 | 45.38 | 45.58 | 45.16 | 45.28 | 651,384 | -0.10(-0.22%) |
Mar 15, 2017 | 44.98 | 45.73 | 44.47 | 45.38 | 797,251 | +0.56(+1.25%) |
Mar 14, 2017 | 44.63 | 44.88 | 44.30 | 44.82 | 562,711 | -0.01(-0.02%) |
Mar 13, 2017 | 44.75 | 44.91 | 44.34 | 44.83 | 733,077 | -0.01(-0.02%) |
Mar 10, 2017 | 45.00 | 45.22 | 44.67 | 44.84 | 901,424 | +0.14(+0.31%) |
Mar 09, 2017 | 44.63 | 45.55 | 44.53 | 44.70 | 937,057 | -0.79(-1.74%) |
Mar 08, 2017 | 45.32 | 45.92 | 45.32 | 45.49 | 991,388 | +0.23(+0.51%) |
Mar 07, 2017 | 45.07 | 45.34 | 44.43 | 45.26 | 1,358,491 | -0.07(-0.15%) |
Mar 06, 2017 | 45.74 | 45.95 | 45.28 | 45.33 | 1,903,623 | -0.49(-1.07%) |
Mar 03, 2017 | 46.15 | 46.35 | 45.57 | 45.82 | 814,140 | -0.62(-1.34%) |
Mar 02, 2017 | 46.65 | 46.87 | 46.23 | 46.44 | 454,710 | -0.17(-0.36%) |
Mar 01, 2017 | 46.65 | 47.20 | 46.05 | 46.61 | 781,929 | +0.71(+1.55%) |
Feb 28, 2017 | 46.55 | 46.68 | 45.57 | 45.90 | 1,212,762 | -1.15(-2.44%) |
Feb 27, 2017 | 46.77 | 47.11 | 46.35 | 47.05 | 498,308 | +0.22(+0.47%) |
Feb 24, 2017 | 46.53 | 47.20 | 45.99 | 46.83 | 835,940 | +0.24(+0.52%) |
Feb 23, 2017 | 47.64 | 47.69 | 46.53 | 46.59 | 781,367 | -1.08(-2.27%) |
Feb 22, 2017 | 48.31 | 48.37 | 47.56 | 47.67 | 523,721 | -0.60(-1.24%) |
Feb 21, 2017 | 48.02 | 48.74 | 47.75 | 48.27 | 859,702 | +0.50(+1.05%) |
Feb 17, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.85(+1.81%) | |
Feb 16, 2017 | 47.44 | 47.72 | 46.63 | 46.92 | 1,196,220 | -0.51(-1.08%) |
Feb 15, 2017 | 47.21 | 47.83 | 47.06 | 47.43 | 929,758 | -0.10(-0.21%) |
Feb 14, 2017 | 47.03 | 47.97 | 46.82 | 47.53 | 1,417,574 | +0.36(+0.76%) |
Feb 13, 2017 | 48.01 | 48.12 | 47.10 | 47.17 | 891,839 | -0.71(-1.48%) |
Feb 10, 2017 | 47.55 | 47.94 | 47.35 | 47.88 | 798,574 | +0.53(+1.12%) |
Feb 09, 2017 | 47.65 | 48.01 | 47.29 | 47.35 | 1,028,135 | -0.30(-0.63%) |
Feb 08, 2017 | 48.08 | 48.26 | 47.10 | 47.65 | 1,218,311 | -0.43(-0.89%) |
Feb 07, 2017 | 48.28 | 48.89 | 47.64 | 48.08 | 1,832,324 | -0.39(-0.80%) |
Feb 06, 2017 | 49.65 | 49.70 | 47.96 | 48.47 | 3,202,826 | -1.30(-2.61%) |
Feb 03, 2017 | 51.44 | 51.65 | 49.65 | 49.77 | 2,287,935 | -2.00(-3.86%) |
Feb 02, 2017 | 52.23 | 52.56 | 51.72 | 51.77 | 1,241,124 | -0.65(-1.24%) |
Feb 01, 2017 | 53.11 | 53.50 | 52.15 | 52.42 | 858,248 | -0.70(-1.32%) |
Jan 31, 2017 | 52.33 | 53.31 | 51.76 | 53.12 | 916,582 | +0.50(+0.95%) |
Jan 30, 2017 | 52.23 | 52.63 | 51.60 | 52.62 | 1,051,367 | +0.44(+0.84%) |
Jan 27, 2017 | 52.70 | 52.70 | 52.05 | 52.18 | 542,112 | -0.68(-1.29%) |
Jan 26, 2017 | 53.13 | 53.50 | 52.80 | 52.86 | 911,393 | -0.10(-0.19%) |
Jan 25, 2017 | 53.48 | 53.74 | 52.43 | 52.96 | 1,907,472 | -0.05(-0.09%) |
Jan 24, 2017 | 52.21 | 53.15 | 52.21 | 53.01 | 677,042 | +0.83(+1.59%) |
Jan 23, 2017 | 51.41 | 53.14 | 51.15 | 52.18 | 1,660,939 | +0.49(+0.95%) |
Jan 20, 2017 | 51.67 | 52.00 | 51.43 | 51.69 | 701,413 | +0.07(+0.14%) |
Jan 19, 2017 | 51.77 | 52.29 | 51.40 | 51.62 | 670,713 | -0.20(-0.39%) |
Jan 18, 2017 | 51.49 | 51.83 | 51.01 | 51.82 | 819,419 | +0.15(+0.29%) |
Jan 17, 2017 | 51.27 | 52.37 | 51.27 | 51.67 | 862,609 | +0.35(+0.68%) |
Jan 13, 2017 | 51.32 | 51.32 | 51.32 | 0 | -0.29(-0.56%) | |
Jan 12, 2017 | 51.23 | 51.67 | 50.42 | 51.61 | 685,607 | +0.23(+0.45%) |
Jan 11, 2017 | 51.35 | 51.47 | 50.78 | 51.38 | 678,315 | +0.25(+0.49%) |
Jan 10, 2017 | 50.73 | 51.65 | 50.35 | 51.13 | 582,538 | +0.59(+1.17%) |
Jan 09, 2017 | 50.25 | 50.61 | 49.82 | 50.54 | 593,512 | +0.21(+0.42%) |
Jan 06, 2017 | 51.23 | 51.23 | 49.90 | 50.33 | 1,120,304 | -0.79(-1.55%) |
Jan 05, 2017 | 50.78 | 51.25 | 50.37 | 51.12 | 1,430,312 | -0.10(-0.20%) |
Jan 04, 2017 | 49.48 | 51.27 | 49.48 | 51.22 | 1,330,535 | +1.94(+3.94%) |
Jan 03, 2017 | 49.17 | 49.49 | 48.40 | 49.28 | 868,240 | +0.63(+1.29%) |
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 48.47 | 49.15 | 48.25 | 48.68 | 460,083 | +0.28(+0.58%) |
Dec 28, 2016 | 49.57 | 49.90 | 48.20 | 48.40 | 614,615 | -1.15(-2.32%) |
Dec 27, 2016 | 49.16 | 49.87 | 48.98 | 49.55 | 769,614 | +0.56(+1.14%) |
Dec 23, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.07(+0.14%) | |
Dec 22, 2016 | 49.58 | 49.58 | 48.56 | 48.92 | 914,748 | -0.62(-1.25%) |
Dec 21, 2016 | 49.46 | 49.70 | 49.16 | 49.54 | 523,312 | +0.13(+0.26%) |
Dec 20, 2016 | 48.54 | 49.64 | 48.34 | 49.41 | 942,665 | +0.81(+1.67%) |
Dec 19, 2016 | 48.13 | 48.74 | 47.70 | 48.60 | 557,530 | +0.64(+1.33%) |
Dec 16, 2016 | 48.10 | 48.34 | 47.79 | 47.96 | 1,159,761 | -0.02(-0.04%) |
Dec 15, 2016 | 47.49 | 48.64 | 47.34 | 47.98 | 694,350 | +0.48(+1.01%) |
Dec 14, 2016 | 47.81 | 48.23 | 47.21 | 47.50 | 857,776 | -0.49(-1.02%) |
Dec 13, 2016 | 48.38 | 48.42 | 47.63 | 47.99 | 987,411 | -0.13(-0.27%) |
Dec 12, 2016 | 48.69 | 49.06 | 47.76 | 48.12 | 1,147,583 | -0.85(-1.74%) |
Dec 09, 2016 | 49.79 | 49.79 | 48.52 | 48.97 | 1,026,442 | -0.91(-1.82%) |
Dec 08, 2016 | 48.55 | 49.94 | 48.37 | 49.88 | 1,518,816 | +1.51(+3.12%) |
Dec 07, 2016 | 46.98 | 48.39 | 46.78 | 48.37 | 894,430 | +1.51(+3.22%) |
Dec 06, 2016 | 45.49 | 47.18 | 45.06 | 46.86 | 1,338,009 | +1.28(+2.81%) |
Dec 05, 2016 | 45.13 | 46.02 | 44.67 | 45.58 | 969,471 | +0.91(+2.04%) |
Dec 02, 2016 | 46.36 | 46.36 | 44.60 | 44.67 | 825,580 | -1.67(-3.60%) |
Dec 01, 2016 | 44.95 | 47.12 | 44.88 | 46.34 | 1,276,624 | +1.68(+3.76%) |
Nov 30, 2016 | 44.38 | 44.95 | 44.04 | 44.66 | 823,048 | +0.43(+0.97%) |
Nov 29, 2016 | 44.84 | 45.05 | 44.10 | 44.23 | 602,763 | -0.41(-0.92%) |
Nov 28, 2016 | 44.79 | 44.92 | 43.98 | 44.64 | 684,898 | -0.15(-0.33%) |
Nov 25, 2016 | 45.14 | 45.17 | 44.76 | 44.79 | 289,530 | -0.13(-0.29%) |
Nov 23, 2016 | 44.92 | 44.92 | 44.92 | 0 | +0.13(+0.29%) | |
Nov 22, 2016 | 45.26 | 45.60 | 44.69 | 44.79 | 515,016 | -0.24(-0.53%) |
Nov 21, 2016 | 44.30 | 45.17 | 43.99 | 45.03 | 981,461 | +1.07(+2.43%) |
Nov 18, 2016 | 43.81 | 44.33 | 43.35 | 43.96 | 689,596 | -0.12(-0.27%) |
Nov 17, 2016 | 44.14 | 44.17 | 43.43 | 44.08 | 716,477 | +0.05(+0.11%) |
Nov 16, 2016 | 44.70 | 44.70 | 43.97 | 44.03 | 996,741 | -0.70(-1.56%) |
Nov 15, 2016 | 46.30 | 46.68 | 44.33 | 44.73 | 969,532 | -1.10(-2.40%) |
Nov 14, 2016 | 43.21 | 45.97 | 43.21 | 45.83 | 2,646,188 | +2.73(+6.33%) |
Nov 11, 2016 | 42.38 | 43.19 | 42.15 | 43.10 | 1,167,978 | +0.73(+1.72%) |
Nov 10, 2016 | 41.70 | 43.21 | 41.43 | 42.37 | 1,016,402 | +0.84(+2.02%) |
Nov 09, 2016 | 39.36 | 41.67 | 39.28 | 41.53 | 1,181,732 | +1.27(+3.15%) |
Nov 08, 2016 | 41.00 | 41.00 | 39.68 | 40.26 | 1,153,661 | -1.02(-2.47%) |
Nov 07, 2016 | 41.66 | 41.74 | 40.97 | 41.28 | 822,002 | +0.42(+1.03%) |
Nov 04, 2016 | 40.78 | 41.49 | 40.46 | 40.86 | 1,441,126 | -0.11(-0.27%) |
Nov 03, 2016 | 41.75 | 42.21 | 40.79 | 40.97 | 2,061,741 | -0.96(-2.29%) |
Nov 02, 2016 | 42.87 | 42.89 | 41.77 | 41.93 | 2,105,458 | -1.02(-2.37%) |
Nov 01, 2016 | 43.61 | 44.21 | 42.60 | 42.95 | 1,634,456 | -0.92(-2.10%) |
Oct 31, 2016 | 43.25 | 44.06 | 43.25 | 43.87 | 1,334,189 | -0.28(-0.63%) |
Oct 28, 2016 | 44.50 | 44.78 | 43.26 | 44.15 | 2,449,131 | -1.90(-4.13%) |
Oct 27, 2016 | 46.84 | 46.97 | 45.76 | 46.05 | 912,767 | -0.65(-1.39%) |
Oct 26, 2016 | 45.62 | 46.88 | 45.42 | 46.70 | 933,426 | +0.89(+1.94%) |
Oct 25, 2016 | 46.83 | 46.86 | 45.41 | 45.81 | 1,039,314 | -1.40(-2.97%) |
Oct 24, 2016 | 47.25 | 47.65 | 46.84 | 47.21 | 432,786 | +0.39(+0.83%) |
Oct 21, 2016 | 46.53 | 46.94 | 46.07 | 46.82 | 497,088 | -0.03(-0.06%) |
Oct 20, 2016 | 47.63 | 47.91 | 46.73 | 46.85 | 993,927 | -1.96(-4.02%) |
Oct 19, 2016 | 47.64 | 48.89 | 47.49 | 48.81 | 546,568 | +0.91(+1.90%) |
Oct 18, 2016 | 48.49 | 48.49 | 47.66 | 47.90 | 456,437 | -0.02(-0.04%) |
Oct 17, 2016 | 48.34 | 48.56 | 47.90 | 47.92 | 419,314 | -0.40(-0.83%) |
Oct 14, 2016 | 48.43 | 48.96 | 48.08 | 48.32 | 655,114 | +0.19(+0.39%) |
Oct 13, 2016 | 48.01 | 48.37 | 47.39 | 48.13 | 975,299 | -0.35(-0.72%) |
Oct 12, 2016 | 48.28 | 48.68 | 48.11 | 48.48 | 411,889 | +0.17(+0.35%) |
Oct 11, 2016 | 48.96 | 48.96 | 48.08 | 48.31 | 795,744 | -0.75(-1.53%) |
Oct 10, 2016 | 49.68 | 49.88 | 48.98 | 49.06 | 674,361 | -0.21(-0.43%) |
Oct 07, 2016 | 50.15 | 50.21 | 48.95 | 49.27 | 866,805 | -0.89(-1.77%) |
Oct 06, 2016 | 50.00 | 50.46 | 49.43 | 50.16 | 1,089,823 | +0.40(+0.80%) |
Oct 05, 2016 | 49.02 | 50.29 | 48.79 | 49.76 | 1,084,896 | +0.88(+1.80%) |
Oct 04, 2016 | 49.00 | 49.64 | 48.71 | 48.88 | 944,757 | +0.04(+0.08%) |
Oct 03, 2016 | 48.51 | 49.35 | 48.33 | 48.84 | 950,497 | +0.13(+0.27%) |
Sep 30, 2016 | 47.51 | 48.94 | 47.29 | 48.71 | 955,783 | +1.45(+3.07%) |
Sep 29, 2016 | 47.84 | 47.94 | 47.15 | 47.26 | 1,219,826 | -0.19(-0.40%) |
Sep 28, 2016 | 47.77 | 48.07 | 46.83 | 47.45 | 671,617 | -0.21(-0.44%) |
Sep 27, 2016 | 47.91 | 48.13 | 47.25 | 47.66 | 885,560 | -0.16(-0.33%) |
Sep 26, 2016 | 48.33 | 48.57 | 47.56 | 47.82 | 709,722 | -0.71(-1.46%) |
Sep 23, 2016 | 47.97 | 48.72 | 47.70 | 48.53 | 510,448 | +0.25(+0.52%) |
Sep 22, 2016 | 48.03 | 48.52 | 48.03 | 48.28 | 521,265 | +0.66(+1.39%) |
Sep 21, 2016 | 47.34 | 47.95 | 47.15 | 47.62 | 1,025,741 | -0.38(-0.79%) |
Sep 20, 2016 | 48.59 | 48.72 | 47.67 | 48.00 | 459,415 | -0.38(-0.79%) |
Sep 19, 2016 | 49.00 | 49.30 | 48.24 | 48.38 | 797,548 | -0.46(-0.94%) |
Sep 16, 2016 | 49.01 | 49.36 | 48.53 | 48.84 | 1,594,183 | -0.30(-0.61%) |
Sep 15, 2016 | 48.42 | 49.31 | 48.25 | 49.14 | 647,601 | +0.45(+0.92%) |
Sep 14, 2016 | 48.56 | 49.11 | 48.13 | 48.69 | 874,267 | +0.17(+0.35%) |
Sep 13, 2016 | 48.18 | 48.92 | 47.77 | 48.52 | 949,537 | -0.10(-0.21%) |
Sep 12, 2016 | 46.80 | 48.83 | 46.72 | 48.62 | 833,661 | +1.46(+3.10%) |
Sep 09, 2016 | 48.81 | 48.85 | 47.15 | 47.16 | 880,192 | -2.15(-4.36%) |
Sep 08, 2016 | 49.23 | 49.86 | 48.88 | 49.31 | 1,103,626 | +0.25(+0.51%) |
Sep 07, 2016 | 48.15 | 49.07 | 47.67 | 49.06 | 805,343 | +1.01(+2.10%) |
Sep 06, 2016 | 48.29 | 48.32 | 47.68 | 48.05 | 889,000 | -0.32(-0.66%) |
Sep 02, 2016 | 48.23 | 48.37 | 48.37 | 48.37 | 578,100 | +0.35(+0.73%) |
Sep 01, 2016 | 47.34 | 48.41 | 47.34 | 48.02 | 864,394 | +0.67(+1.41%) |
Aug 31, 2016 | 47.57 | 48.00 | 46.78 | 47.35 | 1,202,996 | -0.34(-0.71%) |
Aug 30, 2016 | 47.89 | 48.17 | 47.50 | 47.69 | 768,487 | -0.27(-0.56%) |
Aug 29, 2016 | 47.74 | 48.03 | 47.66 | 47.96 | 691,313 | +0.40(+0.84%) |
Aug 26, 2016 | 47.57 | 48.06 | 47.33 | 47.56 | 627,190 | +0.00(+0.00%) |
Aug 25, 2016 | 47.74 | 47.98 | 47.41 | 47.56 | 742,902 | -0.28(-0.59%) |
Aug 24, 2016 | 48.22 | 48.52 | 47.73 | 47.84 | 488,707 | -0.52(-1.08%) |
Aug 23, 2016 | 48.40 | 48.91 | 48.28 | 48.36 | 568,532 | +0.37(+0.77%) |
Aug 22, 2016 | 48.40 | 48.53 | 47.81 | 47.99 | 726,741 | -0.41(-0.85%) |
Aug 19, 2016 | 48.61 | 48.63 | 48.10 | 48.40 | 687,392 | -0.37(-0.76%) |
Aug 18, 2016 | 48.24 | 48.84 | 47.74 | 48.77 | 1,061,105 | +0.50(+1.04%) |
Aug 17, 2016 | 48.77 | 48.84 | 47.92 | 48.27 | 1,110,145 | -0.60(-1.23%) |
Aug 16, 2016 | 49.15 | 49.41 | 48.42 | 48.87 | 1,293,102 | -0.39(-0.79%) |
Aug 15, 2016 | 48.90 | 49.59 | 48.82 | 49.26 | 1,678,482 | +0.42(+0.86%) |
Aug 12, 2016 | 49.29 | 49.50 | 48.47 | 48.84 | 664,207 | -0.62(-1.25%) |
Aug 11, 2016 | 49.01 | 50.06 | 49.01 | 49.46 | 810,644 | +0.87(+1.79%) |
Aug 10, 2016 | 49.01 | 49.48 | 48.42 | 48.59 | 1,151,093 | -0.44(-0.90%) |
Aug 09, 2016 | 49.51 | 49.83 | 48.91 | 49.03 | 619,787 | -0.74(-1.49%) |
Aug 08, 2016 | 50.21 | 50.66 | 49.72 | 49.77 | 612,894 | -0.22(-0.44%) |
Aug 05, 2016 | 49.89 | 50.85 | 49.88 | 49.99 | 943,498 | +0.53(+1.07%) |
Aug 04, 2016 | 49.38 | 50.06 | 49.09 | 49.46 | 868,771 | +0.23(+0.47%) |
Aug 03, 2016 | 48.66 | 49.39 | 47.76 | 49.23 | 1,195,865 | +0.49(+1.01%) |
Aug 02, 2016 | 51.82 | 52.06 | 48.73 | 48.74 | 2,312,815 | -3.08(-5.94%) |
Aug 01, 2016 | 51.35 | 53.25 | 50.97 | 51.82 | 3,151,118 | -1.53(-2.87%) |
Jul 29, 2016 | 52.28 | 54.15 | 51.87 | 53.35 | 1,923,518 | +1.23(+2.36%) |
Jul 28, 2016 | 51.27 | 52.23 | 51.16 | 52.12 | 1,530,043 | +0.59(+1.14%) |
Jul 27, 2016 | 52.20 | 52.41 | 51.10 | 51.53 | 984,803 | -0.67(-1.28%) |
Jul 26, 2016 | 51.66 | 52.61 | 50.90 | 52.20 | 846,949 | +0.22(+0.42%) |
Jul 25, 2016 | 52.22 | 52.58 | 51.92 | 51.98 | 828,232 | -0.10(-0.19%) |
Jul 22, 2016 | 51.71 | 52.15 | 51.06 | 52.08 | 760,193 | +0.45(+0.87%) |
Jul 21, 2016 | 51.51 | 52.73 | 51.26 | 51.63 | 1,534,125 | +0.35(+0.68%) |
Jul 20, 2016 | 51.03 | 51.53 | 50.75 | 51.28 | 1,246,595 | +0.60(+1.18%) |
Jul 19, 2016 | 51.16 | 51.24 | 50.44 | 50.68 | 979,571 | -0.75(-1.46%) |
Jul 18, 2016 | 50.90 | 51.79 | 50.63 | 51.43 | 818,668 | +0.61(+1.20%) |
Jul 15, 2016 | 50.91 | 51.23 | 50.54 | 50.82 | 925,768 | +0.03(+0.06%) |
Jul 14, 2016 | 51.05 | 51.49 | 50.79 | 50.79 | 952,686 | +0.14(+0.28%) |
Jul 13, 2016 | 51.19 | 51.25 | 49.99 | 50.65 | 716,132 | -0.24(-0.47%) |
Jul 12, 2016 | 51.19 | 51.56 | 50.55 | 50.89 | 1,030,204 | +0.11(+0.22%) |
Jul 11, 2016 | 51.20 | 52.42 | 50.73 | 50.78 | 1,017,112 | +0.01(+0.02%) |
Jul 08, 2016 | 49.37 | 51.00 | 49.33 | 50.77 | 1,299,386 | +2.05(+4.21%) |
Jul 07, 2016 | 47.56 | 49.59 | 47.54 | 48.72 | 1,805,481 | +1.86(+3.97%) |
Jul 06, 2016 | 45.71 | 47.16 | 45.19 | 46.86 | 2,592,353 | +1.15(+2.52%) |
Jul 05, 2016 | 47.66 | 47.66 | 45.51 | 45.71 | 1,516,355 | -2.12(-4.43%) |
Jul 01, 2016 | 47.14 | 47.83 | 47.83 | 47.83 | 1,828,800 | +0.85(+1.81%) |
Jun 30, 2016 | 47.75 | 47.75 | 45.83 | 46.98 | 1,375,207 | -0.59(-1.24%) |
Jun 29, 2016 | 47.39 | 47.84 | 46.96 | 47.57 | 918,560 | +0.57(+1.21%) |
Jun 28, 2016 | 46.57 | 47.52 | 46.41 | 47.00 | 957,551 | +0.93(+2.02%) |
Jun 27, 2016 | 46.40 | 46.57 | 45.69 | 46.07 | 1,366,941 | -0.96(-2.04%) |
Jun 24, 2016 | 46.76 | 47.33 | 46.37 | 47.03 | 2,134,871 | -1.70(-3.49%) |
Jun 23, 2016 | 48.21 | 49.08 | 47.83 | 48.73 | 627,538 | +1.11(+2.33%) |
Jun 22, 2016 | 47.91 | 48.22 | 47.41 | 47.62 | 749,855 | -0.27(-0.56%) |
Jun 21, 2016 | 48.99 | 49.11 | 47.79 | 47.89 | 1,350,598 | -1.47(-2.98%) |
Jun 20, 2016 | 48.64 | 49.92 | 48.64 | 49.36 | 1,043,764 | +1.28(+2.66%) |
Jun 17, 2016 | 47.28 | 48.55 | 47.19 | 48.08 | 1,609,243 | +0.68(+1.43%) |
Jun 16, 2016 | 47.05 | 47.52 | 46.05 | 47.40 | 673,189 | -0.09(-0.19%) |
Jun 15, 2016 | 46.99 | 48.52 | 46.91 | 47.49 | 1,211,151 | +0.52(+1.11%) |
Jun 14, 2016 | 47.06 | 47.32 | 46.19 | 46.97 | 1,081,267 | -0.30(-0.63%) |
Jun 13, 2016 | 47.27 | 47.76 | 46.52 | 47.27 | 1,103,098 | -0.36(-0.76%) |
Jun 10, 2016 | 49.10 | 49.38 | 47.50 | 47.63 | 1,333,607 | -2.71(-5.38%) |
Jun 09, 2016 | 50.57 | 50.61 | 49.55 | 50.34 | 1,461,266 | -0.46(-0.91%) |
Jun 08, 2016 | 50.46 | 50.99 | 50.10 | 50.80 | 1,063,666 | +0.50(+0.99%) |
Jun 07, 2016 | 49.05 | 50.60 | 48.78 | 50.30 | 1,203,689 | +1.23(+2.51%) |
Jun 06, 2016 | 48.34 | 49.16 | 48.23 | 49.07 | 973,480 | +0.57(+1.18%) |
Jun 03, 2016 | 49.26 | 49.45 | 47.64 | 48.50 | 1,429,742 | -1.01(-2.04%) |
Jun 02, 2016 | 49.55 | 49.96 | 48.98 | 49.51 | 981,308 | -0.16(-0.32%) |
Jun 01, 2016 | 50.44 | 50.26 | 48.48 | 49.67 | 1,890,658 | -0.77(-1.53%) |
May 31, 2016 | 50.62 | 51.04 | 50.14 | 50.44 | 1,647,614 | -0.06(-0.12%) |
May 27, 2016 | 49.39 | 50.50 | 50.50 | 50.50 | 1,076,700 | +1.14(+2.31%) |
May 26, 2016 | 49.66 | 50.36 | 49.21 | 49.36 | 752,339 | -0.16(-0.32%) |
May 25, 2016 | 48.08 | 49.73 | 48.08 | 49.52 | 1,022,784 | +1.53(+3.19%) |
May 24, 2016 | 47.22 | 48.26 | 46.75 | 47.99 | 809,035 | +0.83(+1.76%) |
May 23, 2016 | 47.98 | 48.25 | 47.11 | 47.16 | 1,103,455 | -0.97(-2.02%) |
May 20, 2016 | 46.48 | 48.17 | 46.25 | 48.13 | 1,595,236 | +1.65(+3.55%) |
May 19, 2016 | 46.26 | 47.32 | 46.09 | 46.48 | 1,023,662 | -0.13(-0.28%) |
May 18, 2016 | 46.57 | 47.24 | 46.40 | 46.61 | 995,819 | -0.34(-0.72%) |
May 17, 2016 | 46.62 | 47.56 | 46.41 | 46.95 | 1,064,929 | +0.28(+0.60%) |
May 16, 2016 | 46.47 | 46.85 | 46.15 | 46.67 | 1,189,808 | +0.27(+0.58%) |
May 13, 2016 | 46.69 | 47.27 | 46.20 | 46.40 | 1,138,797 | -0.55(-1.17%) |
May 12, 2016 | 47.11 | 47.44 | 46.40 | 46.95 | 1,365,602 | -0.14(-0.30%) |
May 11, 2016 | 48.64 | 48.64 | 47.06 | 47.09 | 1,224,113 | -1.94(-3.96%) |
May 10, 2016 | 48.46 | 49.16 | 48.02 | 49.03 | 1,199,342 | +0.68(+1.41%) |
May 09, 2016 | 48.19 | 49.04 | 48.09 | 48.35 | 1,131,716 | +0.03(+0.06%) |
May 06, 2016 | 48.10 | 48.61 | 47.84 | 48.32 | 1,034,915 | +0.12(+0.25%) |
May 05, 2016 | 48.62 | 49.15 | 48.03 | 48.20 | 983,320 | -0.47(-0.97%) |
May 04, 2016 | 48.74 | 49.34 | 48.29 | 48.67 | 976,364 | -0.47(-0.96%) |
May 03, 2016 | 49.36 | 49.69 | 48.25 | 49.14 | 968,776 | -0.54(-1.09%) |
May 02, 2016 | 50.99 | 51.04 | 49.58 | 49.68 | 1,553,861 | -0.97(-1.92%) |
Apr 29, 2016 | 50.55 | 50.78 | 49.94 | 50.65 | 1,217,155 | -0.05(-0.10%) |
Apr 28, 2016 | 51.03 | 51.98 | 50.56 | 50.70 | 842,279 | -0.64(-1.25%) |
Apr 27, 2016 | 50.81 | 51.97 | 50.48 | 51.34 | 1,436,792 | +0.26(+0.51%) |
Apr 26, 2016 | 49.48 | 52.04 | 49.22 | 51.08 | 2,703,296 | +1.54(+3.11%) |
Apr 25, 2016 | 49.32 | 50.63 | 48.87 | 49.54 | 2,399,746 | +0.05(+0.10%) |
Apr 22, 2016 | 46.17 | 50.24 | 45.50 | 49.49 | 4,443,950 | +1.44(+3.00%) |
Apr 21, 2016 | 48.35 | 48.58 | 46.81 | 48.05 | 4,740,104 | -0.65(-1.33%) |
Apr 20, 2016 | 48.18 | 48.94 | 47.98 | 48.70 | 1,582,639 | +0.47(+0.97%) |
Apr 19, 2016 | 48.12 | 48.77 | 47.91 | 48.23 | 1,387,675 | +0.28(+0.58%) |
Apr 18, 2016 | 47.02 | 47.97 | 46.80 | 47.95 | 1,102,236 | +0.83(+1.76%) |
Apr 15, 2016 | 47.22 | 47.89 | 46.90 | 47.12 | 697,633 | -0.16(-0.34%) |
Apr 14, 2016 | 46.63 | 48.02 | 46.52 | 47.28 | 2,015,861 | +0.86(+1.85%) |
Apr 13, 2016 | 45.28 | 46.63 | 44.96 | 46.42 | 1,255,734 | +1.59(+3.55%) |
Apr 12, 2016 | 43.95 | 44.92 | 43.78 | 44.83 | 1,269,392 | +0.88(+2.00%) |
Apr 11, 2016 | 44.76 | 44.98 | 43.90 | 43.95 | 1,608,040 | -0.70(-1.57%) |
Apr 08, 2016 | 45.39 | 45.74 | 44.46 | 44.65 | 1,105,018 | -0.47(-1.04%) |
Apr 07, 2016 | 45.89 | 46.14 | 44.89 | 45.12 | 2,794,063 | -0.91(-1.98%) |
Apr 06, 2016 | 45.92 | 46.26 | 45.45 | 46.03 | 1,498,962 | +0.35(+0.77%) |
Apr 05, 2016 | 45.20 | 46.27 | 45.20 | 45.68 | 1,484,000 | +0.33(+0.73%) |
Apr 04, 2016 | 45.91 | 46.17 | 45.17 | 45.35 | 2,521,386 | -0.49(-1.07%) |