Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 59.40 | 61.80 | 56.20 | 58.50 | 2,262,220 | -0.44(-0.75%) |
Mar 30, 2017 | 59.40 | 59.77 | 58.86 | 58.94 | 343,658 | -0.81(-1.36%) |
Mar 29, 2017 | 59.43 | 60.73 | 58.77 | 59.75 | 502,347 | +0.37(+0.62%) |
Mar 28, 2017 | 59.45 | 59.65 | 58.43 | 59.38 | 631,575 | +0.03(+0.05%) |
Mar 27, 2017 | 58.40 | 59.58 | 57.56 | 59.35 | 804,548 | +0.47(+0.80%) |
Mar 24, 2017 | 59.03 | 59.80 | 58.13 | 58.88 | 789,391 | +0.20(+0.34%) |
Mar 23, 2017 | 59.06 | 60.10 | 58.50 | 58.68 | 685,591 | -0.75(-1.26%) |
Mar 22, 2017 | 57.50 | 59.50 | 57.50 | 59.43 | 656,342 | +2.07(+3.61%) |
Mar 21, 2017 | 60.06 | 60.32 | 57.01 | 57.36 | 1,236,116 | -2.32(-3.89%) |
Mar 20, 2017 | 59.01 | 60.12 | 59.01 | 59.68 | 624,876 | +0.37(+0.62%) |
Mar 17, 2017 | 59.34 | 59.62 | 58.60 | 59.31 | 1,000,372 | +0.33(+0.56%) |
Mar 16, 2017 | 57.60 | 59.00 | 57.11 | 58.98 | 836,572 | +1.36(+2.36%) |
Mar 15, 2017 | 55.65 | 57.88 | 55.62 | 57.62 | 961,551 | +1.96(+3.52%) |
Mar 14, 2017 | 55.48 | 55.91 | 54.30 | 55.66 | 590,368 | +0.11(+0.20%) |
Mar 13, 2017 | 57.50 | 57.92 | 55.34 | 55.55 | 815,975 | -1.67(-2.92%) |
Mar 10, 2017 | 57.16 | 58.18 | 56.34 | 57.22 | 703,154 | +0.14(+0.25%) |
Mar 09, 2017 | 57.15 | 57.67 | 55.99 | 57.08 | 870,141 | -0.32(-0.56%) |
Mar 08, 2017 | 59.01 | 59.69 | 57.27 | 57.40 | 1,198,804 | -1.40(-2.38%) |
Mar 07, 2017 | 59.40 | 59.97 | 58.38 | 58.80 | 746,194 | -1.40(-2.33%) |
Mar 06, 2017 | 60.97 | 61.02 | 59.93 | 60.20 | 568,410 | -0.77(-1.26%) |
Mar 03, 2017 | 60.62 | 61.70 | 60.22 | 60.97 | 893,725 | -0.19(-0.31%) |
Mar 02, 2017 | 59.46 | 62.50 | 59.08 | 61.16 | 1,586,409 | +1.45(+2.43%) |
Mar 01, 2017 | 57.06 | 59.88 | 56.49 | 59.71 | 1,504,422 | +3.21(+5.68%) |
Feb 28, 2017 | 55.19 | 57.10 | 53.44 | 56.50 | 1,423,411 | +1.10(+1.99%) |
Feb 27, 2017 | 53.06 | 55.47 | 52.54 | 55.40 | 1,352,735 | +2.42(+4.57%) |
Feb 24, 2017 | 52.20 | 52.98 | 51.51 | 52.98 | 548,143 | +0.41(+0.78%) |
Feb 23, 2017 | 52.91 | 53.20 | 51.84 | 52.57 | 776,962 | -0.72(-1.35%) |
Feb 22, 2017 | 54.01 | 54.34 | 53.14 | 53.29 | 772,404 | -0.90(-1.66%) |
Feb 21, 2017 | 54.57 | 54.70 | 54.08 | 54.19 | 924,086 | -0.38(-0.70%) |
Feb 17, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.98(-1.76%) | |
Feb 16, 2017 | 56.82 | 57.28 | 55.14 | 55.55 | 985,854 | -1.34(-2.36%) |
Feb 15, 2017 | 58.17 | 58.81 | 55.48 | 56.89 | 1,658,897 | -0.32(-0.56%) |
Feb 14, 2017 | 54.40 | 57.72 | 53.04 | 57.21 | 1,284,449 | +2.41(+4.40%) |
Feb 13, 2017 | 55.21 | 55.74 | 54.49 | 54.80 | 891,832 | -0.31(-0.56%) |
Feb 10, 2017 | 54.39 | 55.72 | 54.34 | 55.11 | 1,160,610 | +0.64(+1.17%) |
Feb 09, 2017 | 54.43 | 55.40 | 53.98 | 54.47 | 510,153 | -0.03(-0.06%) |
Feb 08, 2017 | 54.46 | 55.02 | 53.97 | 54.50 | 523,571 | -0.27(-0.49%) |
Feb 07, 2017 | 55.36 | 55.63 | 54.41 | 54.77 | 506,766 | -0.58(-1.05%) |
Feb 06, 2017 | 54.84 | 55.46 | 54.72 | 55.35 | 333,803 | +0.40(+0.73%) |
Feb 03, 2017 | 55.43 | 55.43 | 53.90 | 54.95 | 630,091 | -0.28(-0.51%) |
Feb 02, 2017 | 54.56 | 55.48 | 53.69 | 55.23 | 805,474 | +0.53(+0.97%) |
Feb 01, 2017 | 54.45 | 54.45 | 52.79 | 54.70 | 1,268,003 | +0.59(+1.09%) |
Jan 31, 2017 | 51.98 | 54.30 | 51.08 | 54.11 | 1,329,144 | +1.85(+3.54%) |
Jan 30, 2017 | 54.00 | 54.11 | 51.56 | 52.26 | 1,074,640 | -2.08(-3.83%) |
Jan 27, 2017 | 54.95 | 55.02 | 54.12 | 54.34 | 551,185 | -0.51(-0.93%) |
Jan 26, 2017 | 55.25 | 56.40 | 54.72 | 54.85 | 612,627 | -0.81(-1.46%) |
Jan 25, 2017 | 55.85 | 56.00 | 55.02 | 55.66 | 578,345 | -0.05(-0.09%) |
Jan 24, 2017 | 55.70 | 55.74 | 54.37 | 55.71 | 733,181 | -0.03(-0.05%) |
Jan 23, 2017 | 55.94 | 56.50 | 55.04 | 55.74 | 465,604 | -0.24(-0.43%) |
Jan 20, 2017 | 56.06 | 56.32 | 55.14 | 55.98 | 756,023 | -0.10(-0.18%) |
Jan 19, 2017 | 56.04 | 56.43 | 55.65 | 56.08 | 766,084 | +0.25(+0.45%) |
Jan 18, 2017 | 54.89 | 56.01 | 54.48 | 55.83 | 661,877 | +1.27(+2.33%) |
Jan 17, 2017 | 54.96 | 55.45 | 54.04 | 54.56 | 734,329 | -0.90(-1.62%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +0.81(+1.48%) | |
Jan 12, 2017 | 54.12 | 55.38 | 53.53 | 54.65 | 816,213 | +0.05(+0.09%) |
Jan 11, 2017 | 58.28 | 59.00 | 53.69 | 54.60 | 2,012,388 | -3.89(-6.65%) |
Jan 10, 2017 | 60.19 | 60.54 | 58.41 | 58.49 | 793,115 | -1.43(-2.39%) |
Jan 09, 2017 | 60.27 | 60.69 | 58.80 | 59.92 | 791,361 | +0.28(+0.47%) |
Jan 06, 2017 | 59.34 | 60.47 | 59.27 | 59.64 | 575,144 | +0.40(+0.68%) |
Jan 05, 2017 | 59.91 | 60.29 | 58.54 | 59.24 | 690,905 | -0.66(-1.10%) |
Jan 04, 2017 | 56.38 | 60.07 | 56.36 | 59.90 | 1,183,767 | +3.80(+6.77%) |
Jan 03, 2017 | 55.40 | 56.70 | 54.97 | 56.10 | 705,130 | +0.52(+0.94%) |
Dec 30, 2016 | 55.58 | 55.58 | 55.58 | 0 | +0.28(+0.51%) | |
Dec 29, 2016 | 55.41 | 55.76 | 54.85 | 55.30 | 367,424 | +0.11(+0.20%) |
Dec 28, 2016 | 56.80 | 56.80 | 55.15 | 55.19 | 421,055 | -1.58(-2.78%) |
Dec 27, 2016 | 57.54 | 58.20 | 56.67 | 56.77 | 400,901 | -1.22(-2.10%) |
Dec 23, 2016 | 57.99 | 57.99 | 57.99 | 0 | +1.68(+2.98%) | |
Dec 22, 2016 | 56.91 | 57.34 | 56.07 | 56.31 | 383,250 | -0.54(-0.95%) |
Dec 21, 2016 | 56.76 | 57.72 | 56.16 | 56.85 | 791,164 | +0.10(+0.18%) |
Dec 20, 2016 | 55.90 | 57.00 | 55.86 | 56.75 | 1,061,892 | +0.78(+1.39%) |
Dec 19, 2016 | 56.48 | 56.88 | 55.70 | 55.97 | 595,394 | -0.54(-0.96%) |
Dec 16, 2016 | 57.82 | 58.31 | 55.88 | 56.51 | 926,400 | -1.07(-1.86%) |
Dec 15, 2016 | 55.35 | 57.77 | 55.01 | 57.58 | 841,193 | +2.55(+4.63%) |
Dec 14, 2016 | 54.44 | 55.50 | 54.20 | 55.03 | 821,205 | +0.59(+1.08%) |
Dec 13, 2016 | 54.79 | 55.71 | 54.28 | 54.44 | 793,467 | -0.70(-1.27%) |
Dec 12, 2016 | 55.00 | 55.75 | 54.60 | 55.14 | 701,477 | -0.33(-0.59%) |
Dec 09, 2016 | 56.19 | 57.28 | 55.44 | 55.47 | 630,599 | -0.28(-0.50%) |
Dec 08, 2016 | 55.50 | 56.09 | 55.18 | 55.75 | 903,393 | +0.20(+0.36%) |
Dec 07, 2016 | 57.00 | 57.50 | 54.60 | 55.55 | 1,509,640 | -2.72(-4.67%) |
Dec 06, 2016 | 56.28 | 58.34 | 55.92 | 58.27 | 713,611 | +2.06(+3.66%) |
Dec 05, 2016 | 56.71 | 56.78 | 55.52 | 56.21 | 1,144,859 | -0.04(-0.07%) |
Dec 02, 2016 | 54.87 | 56.73 | 54.37 | 56.25 | 892,820 | +1.36(+2.48%) |
Dec 01, 2016 | 56.62 | 57.37 | 54.77 | 54.89 | 1,141,745 | -1.94(-3.41%) |
Nov 30, 2016 | 57.93 | 58.75 | 56.57 | 56.83 | 1,390,825 | -1.24(-2.14%) |
Nov 29, 2016 | 57.82 | 58.27 | 56.33 | 58.07 | 914,567 | +0.30(+0.52%) |
Nov 28, 2016 | 58.50 | 58.65 | 57.61 | 57.77 | 567,823 | -1.12(-1.90%) |
Nov 25, 2016 | 59.33 | 59.33 | 58.31 | 58.89 | 308,936 | -0.11(-0.19%) |
Nov 23, 2016 | 59.00 | 59.00 | 59.00 | 0 | +0.66(+1.13%) | |
Nov 22, 2016 | 59.20 | 59.86 | 58.08 | 58.34 | 950,789 | -0.86(-1.45%) |
Nov 21, 2016 | 58.06 | 59.34 | 57.97 | 59.20 | 943,512 | +0.76(+1.30%) |
Nov 18, 2016 | 59.39 | 59.51 | 58.37 | 58.44 | 630,252 | -1.06(-1.78%) |
Nov 17, 2016 | 58.94 | 59.28 | 58.26 | 59.50 | 761,593 | +1.08(+1.85%) |
Nov 16, 2016 | 59.12 | 59.20 | 57.84 | 58.42 | 850,469 | -0.98(-1.65%) |
Nov 15, 2016 | 58.67 | 59.84 | 58.02 | 59.40 | 797,043 | +0.38(+0.64%) |
Nov 14, 2016 | 58.48 | 59.10 | 56.54 | 59.02 | 1,476,536 | +0.51(+0.87%) |
Nov 11, 2016 | 58.19 | 59.11 | 57.56 | 58.51 | 1,182,253 | -0.56(-0.95%) |
Nov 10, 2016 | 59.01 | 60.74 | 58.28 | 59.07 | 1,272,510 | +1.06(+1.83%) |
Nov 09, 2016 | 55.00 | 58.59 | 54.63 | 58.01 | 2,693,839 | +4.16(+7.73%) |
Nov 08, 2016 | 53.36 | 54.23 | 52.58 | 53.85 | 1,116,849 | -0.12(-0.22%) |
Nov 07, 2016 | 52.76 | 54.38 | 52.60 | 53.97 | 1,119,790 | +2.01(+3.87%) |
Nov 04, 2016 | 51.26 | 52.45 | 51.04 | 51.96 | 1,080,879 | +0.83(+1.62%) |
Nov 03, 2016 | 52.34 | 53.05 | 50.95 | 51.13 | 1,462,046 | -1.15(-2.20%) |
Nov 02, 2016 | 50.10 | 54.28 | 50.00 | 52.28 | 1,611,281 | +0.40(+0.77%) |
Nov 01, 2016 | 50.31 | 52.57 | 50.23 | 51.88 | 1,558,389 | +1.47(+2.92%) |
Oct 31, 2016 | 51.30 | 51.94 | 50.35 | 50.41 | 899,516 | -0.60(-1.18%) |
Oct 28, 2016 | 51.21 | 52.57 | 50.47 | 51.01 | 1,080,351 | -0.71(-1.37%) |
Oct 27, 2016 | 53.34 | 54.24 | 51.60 | 51.72 | 1,214,377 | -1.52(-2.85%) |
Oct 26, 2016 | 54.41 | 55.73 | 52.68 | 53.24 | 1,813,131 | -1.22(-2.24%) |
Oct 25, 2016 | 56.49 | 56.71 | 53.63 | 54.46 | 1,935,370 | -2.23(-3.93%) |
Oct 24, 2016 | 56.18 | 57.12 | 54.92 | 56.69 | 2,200,636 | +1.07(+1.92%) |
Oct 21, 2016 | 57.03 | 59.40 | 54.80 | 55.62 | 14,323,147 | +12.11(+27.83%) |
Oct 20, 2016 | 43.01 | 43.60 | 42.75 | 43.51 | 3,066,419 | +0.65(+1.52%) |
Oct 19, 2016 | 43.50 | 43.65 | 42.64 | 42.86 | 644,629 | -0.64(-1.47%) |
Oct 18, 2016 | 43.16 | 43.99 | 42.82 | 43.50 | 564,627 | +1.13(+2.67%) |
Oct 17, 2016 | 42.40 | 43.20 | 41.93 | 42.37 | 477,420 | +0.07(+0.17%) |
Oct 14, 2016 | 44.23 | 44.62 | 42.26 | 42.30 | 926,449 | -1.57(-3.58%) |
Oct 13, 2016 | 43.35 | 44.55 | 43.06 | 43.87 | 638,224 | +0.22(+0.50%) |
Oct 12, 2016 | 45.19 | 46.08 | 43.52 | 43.65 | 751,935 | -1.02(-2.28%) |
Oct 11, 2016 | 46.16 | 46.72 | 44.23 | 44.67 | 602,110 | -1.82(-3.91%) |
Oct 10, 2016 | 46.23 | 46.87 | 46.09 | 46.49 | 576,671 | +0.78(+1.71%) |
Oct 07, 2016 | 45.06 | 45.80 | 44.88 | 45.71 | 696,444 | +0.50(+1.11%) |
Oct 06, 2016 | 45.98 | 46.03 | 44.93 | 45.21 | 702,142 | -1.22(-2.63%) |
Oct 05, 2016 | 46.04 | 46.77 | 45.72 | 46.43 | 662,838 | +0.28(+0.61%) |
Oct 04, 2016 | 47.42 | 47.49 | 45.60 | 46.15 | 624,587 | -0.79(-1.68%) |
Oct 03, 2016 | 47.12 | 47.53 | 46.53 | 46.94 | 652,756 | -0.09(-0.19%) |
Sep 30, 2016 | 47.16 | 47.22 | 46.11 | 47.03 | 682,371 | +0.32(+0.69%) |
Sep 29, 2016 | 48.65 | 48.95 | 46.57 | 46.71 | 766,505 | -2.10(-4.30%) |
Sep 28, 2016 | 49.78 | 50.27 | 48.28 | 48.81 | 665,812 | -0.98(-1.97%) |
Sep 27, 2016 | 49.41 | 50.08 | 48.60 | 49.79 | 1,038,664 | +1.21(+2.49%) |
Sep 26, 2016 | 49.50 | 49.67 | 48.34 | 48.58 | 643,906 | -1.00(-2.02%) |
Sep 23, 2016 | 51.21 | 51.39 | 49.51 | 49.58 | 1,053,334 | -1.42(-2.78%) |
Sep 22, 2016 | 50.50 | 51.35 | 50.20 | 51.00 | 560,677 | +0.52(+1.03%) |
Sep 21, 2016 | 49.94 | 50.88 | 49.13 | 50.48 | 688,151 | +0.71(+1.43%) |
Sep 20, 2016 | 50.18 | 50.23 | 49.31 | 49.77 | 1,015,835 | +0.08(+0.16%) |
Sep 19, 2016 | 50.24 | 50.73 | 49.11 | 49.69 | 740,325 | +0.17(+0.34%) |
Sep 16, 2016 | 47.97 | 50.20 | 47.78 | 49.52 | 2,104,167 | +1.18(+2.44%) |
Sep 15, 2016 | 47.67 | 48.45 | 46.86 | 48.34 | 593,712 | +0.69(+1.45%) |
Sep 14, 2016 | 47.29 | 48.32 | 46.98 | 47.65 | 1,048,026 | +0.49(+1.04%) |
Sep 13, 2016 | 47.29 | 47.47 | 46.08 | 47.16 | 608,148 | -0.58(-1.21%) |
Sep 12, 2016 | 44.92 | 47.86 | 44.75 | 47.74 | 710,808 | +2.36(+5.20%) |
Sep 09, 2016 | 46.76 | 47.10 | 45.36 | 45.38 | 886,572 | -2.04(-4.30%) |
Sep 08, 2016 | 47.55 | 47.93 | 47.17 | 47.42 | 729,980 | -0.18(-0.38%) |
Sep 07, 2016 | 46.62 | 47.85 | 46.47 | 47.60 | 856,072 | +0.88(+1.88%) |
Sep 06, 2016 | 45.38 | 46.76 | 45.20 | 46.72 | 1,173,606 | +1.60(+3.55%) |
Sep 02, 2016 | 45.17 | 45.12 | 45.12 | 45.12 | 976,400 | +0.38(+0.85%) |
Sep 01, 2016 | 43.98 | 44.80 | 43.69 | 44.74 | 691,580 | +0.97(+2.22%) |
Aug 31, 2016 | 44.00 | 44.31 | 43.69 | 43.77 | 523,678 | -0.19(-0.43%) |
Aug 30, 2016 | 44.53 | 44.98 | 43.77 | 43.96 | 779,633 | -0.51(-1.15%) |
Aug 29, 2016 | 44.65 | 44.91 | 43.75 | 44.47 | 408,692 | -0.03(-0.07%) |
Aug 26, 2016 | 44.21 | 45.02 | 43.72 | 44.50 | 589,058 | +0.33(+0.75%) |
Aug 25, 2016 | 44.56 | 44.99 | 43.62 | 44.17 | 1,142,742 | -0.28(-0.63%) |
Aug 24, 2016 | 46.48 | 47.60 | 44.41 | 44.45 | 1,065,152 | -2.05(-4.41%) |
Aug 23, 2016 | 45.66 | 46.88 | 45.53 | 46.50 | 926,555 | +1.15(+2.54%) |
Aug 22, 2016 | 44.73 | 45.36 | 44.20 | 45.35 | 686,309 | +0.96(+2.16%) |
Aug 19, 2016 | 45.01 | 45.01 | 43.86 | 44.39 | 662,850 | -0.86(-1.90%) |
Aug 18, 2016 | 45.27 | 45.90 | 44.44 | 45.25 | 964,366 | +0.06(+0.13%) |
Aug 17, 2016 | 46.75 | 47.12 | 45.06 | 45.19 | 659,969 | -1.58(-3.37%) |
Aug 16, 2016 | 47.89 | 48.02 | 46.67 | 46.77 | 519,450 | -1.27(-2.63%) |
Aug 15, 2016 | 46.84 | 48.30 | 46.84 | 48.03 | 613,836 | +1.36(+2.91%) |
Aug 12, 2016 | 46.83 | 46.83 | 46.17 | 46.67 | 362,023 | -0.14(-0.30%) |
Aug 11, 2016 | 46.21 | 47.18 | 45.73 | 46.81 | 604,320 | +0.69(+1.50%) |
Aug 10, 2016 | 47.38 | 47.38 | 45.77 | 46.12 | 672,475 | -1.24(-2.62%) |
Aug 09, 2016 | 47.33 | 47.89 | 47.01 | 47.36 | 424,155 | +0.16(+0.34%) |
Aug 08, 2016 | 48.49 | 48.69 | 47.12 | 47.20 | 640,889 | -1.39(-2.86%) |
Aug 05, 2016 | 48.77 | 49.13 | 48.19 | 48.59 | 522,795 | -0.32(-0.65%) |
Aug 04, 2016 | 49.70 | 49.99 | 48.84 | 48.91 | 408,379 | -0.64(-1.29%) |
Aug 03, 2016 | 48.54 | 49.74 | 48.01 | 49.55 | 638,422 | +0.90(+1.85%) |
Aug 02, 2016 | 49.23 | 49.95 | 47.81 | 48.65 | 938,944 | -0.91(-1.84%) |
Aug 01, 2016 | 49.92 | 50.78 | 49.17 | 49.56 | 889,052 | -0.34(-0.68%) |
Jul 29, 2016 | 49.00 | 50.06 | 48.28 | 49.90 | 1,435,697 | +1.77(+3.68%) |
Jul 28, 2016 | 51.07 | 51.50 | 47.23 | 48.13 | 1,712,971 | -3.65(-7.05%) |
Jul 27, 2016 | 51.33 | 52.27 | 50.52 | 51.78 | 1,225,698 | +0.77(+1.51%) |
Jul 26, 2016 | 51.57 | 51.88 | 49.95 | 51.01 | 837,963 | +0.89(+1.78%) |
Jul 25, 2016 | 49.87 | 50.31 | 49.28 | 50.12 | 653,038 | +0.32(+0.64%) |
Jul 22, 2016 | 49.02 | 49.89 | 48.56 | 49.80 | 467,779 | +0.83(+1.69%) |
Jul 21, 2016 | 48.74 | 49.88 | 48.35 | 48.97 | 810,679 | +0.36(+0.74%) |
Jul 20, 2016 | 47.48 | 48.70 | 47.34 | 48.61 | 837,691 | +1.34(+2.83%) |
Jul 19, 2016 | 47.56 | 48.19 | 46.73 | 47.27 | 579,339 | -0.59(-1.23%) |
Jul 18, 2016 | 47.75 | 47.96 | 46.69 | 47.86 | 651,550 | +0.28(+0.59%) |
Jul 15, 2016 | 47.47 | 48.09 | 46.99 | 47.58 | 871,998 | +0.00(+0.00%) |
Jul 14, 2016 | 48.16 | 48.58 | 47.52 | 47.58 | 735,383 | -0.28(-0.59%) |
Jul 13, 2016 | 49.52 | 50.15 | 47.77 | 47.86 | 819,325 | -1.19(-2.43%) |
Jul 12, 2016 | 50.22 | 50.61 | 48.97 | 49.05 | 980,995 | -0.14(-0.28%) |
Jul 11, 2016 | 49.07 | 49.98 | 48.91 | 49.19 | 1,166,503 | +0.24(+0.49%) |
Jul 08, 2016 | 47.77 | 49.17 | 48.04 | 48.95 | 924,911 | +0.91(+1.89%) |
Jul 07, 2016 | 46.06 | 48.35 | 45.99 | 48.04 | 1,260,499 | +2.93(+6.50%) |
Jul 05, 2016 | 45.81 | 46.23 | 44.36 | 45.11 | 519,135 | -0.41(-0.90%) |
Jul 01, 2016 | 43.32 | 45.52 | 45.52 | 45.52 | 789,000 | +2.30(+5.32%) |
Jun 30, 2016 | 43.51 | 43.82 | 42.62 | 43.22 | 1,420,350 | -0.27(-0.62%) |
Jun 29, 2016 | 43.55 | 43.78 | 42.66 | 43.49 | 1,045,600 | +0.89(+2.09%) |
Jun 28, 2016 | 40.79 | 43.22 | 40.63 | 42.60 | 1,078,809 | +2.59(+6.47%) |
Jun 27, 2016 | 41.93 | 42.71 | 39.65 | 40.01 | 1,040,588 | -2.27(-5.37%) |
Jun 24, 2016 | 41.57 | 43.80 | 41.28 | 42.28 | 1,577,516 | -1.47(-3.36%) |
Jun 23, 2016 | 43.45 | 43.84 | 42.92 | 43.75 | 800,737 | +0.71(+1.65%) |
Jun 22, 2016 | 41.81 | 43.74 | 41.29 | 43.04 | 795,144 | +1.19(+2.84%) |
Jun 21, 2016 | 42.29 | 42.55 | 41.27 | 41.85 | 926,055 | -0.04(-0.10%) |
Jun 20, 2016 | 41.93 | 42.74 | 41.43 | 41.89 | 738,806 | +0.52(+1.26%) |
Jun 17, 2016 | 42.13 | 42.81 | 41.12 | 41.37 | 872,943 | -0.79(-1.87%) |
Jun 16, 2016 | 41.99 | 42.29 | 41.31 | 42.16 | 509,020 | -0.08(-0.19%) |
Jun 15, 2016 | 42.44 | 42.93 | 41.78 | 42.24 | 589,867 | +0.25(+0.60%) |
Jun 14, 2016 | 42.51 | 43.27 | 41.64 | 41.99 | 597,344 | -0.48(-1.13%) |
Jun 13, 2016 | 42.50 | 43.39 | 42.29 | 42.47 | 964,060 | -0.18(-0.42%) |
Jun 10, 2016 | 43.69 | 43.98 | 42.08 | 42.65 | 1,177,777 | -1.17(-2.67%) |
Jun 09, 2016 | 45.83 | 46.39 | 43.76 | 43.82 | 703,692 | -1.78(-3.90%) |
Jun 08, 2016 | 46.01 | 46.63 | 45.07 | 45.60 | 450,711 | -0.29(-0.63%) |
Jun 07, 2016 | 45.46 | 46.09 | 44.67 | 45.89 | 694,553 | +0.05(+0.11%) |
Jun 06, 2016 | 45.12 | 46.63 | 44.10 | 45.84 | 1,146,532 | +0.78(+1.73%) |
Jun 03, 2016 | 46.49 | 46.49 | 44.53 | 45.06 | 1,172,741 | -1.94(-4.13%) |
Jun 02, 2016 | 45.68 | 47.01 | 45.56 | 47.00 | 1,319,096 | +1.16(+2.53%) |
Jun 01, 2016 | 45.61 | 46.60 | 45.12 | 45.84 | 1,170,684 | -0.57(-1.23%) |
May 31, 2016 | 46.38 | 47.90 | 45.99 | 46.41 | 1,471,889 | +0.28(+0.61%) |
May 27, 2016 | 44.28 | 46.13 | 46.13 | 46.13 | 1,285,600 | +1.84(+4.15%) |
May 26, 2016 | 43.70 | 44.56 | 43.62 | 44.29 | 1,302,313 | +0.71(+1.63%) |
May 25, 2016 | 43.91 | 44.37 | 43.03 | 43.58 | 913,027 | +0.16(+0.37%) |
May 24, 2016 | 43.20 | 44.28 | 42.81 | 43.42 | 1,054,454 | +0.54(+1.26%) |
May 23, 2016 | 42.89 | 43.28 | 42.52 | 42.88 | 939,576 | -0.10(-0.23%) |
May 20, 2016 | 39.65 | 43.29 | 39.36 | 42.98 | 2,430,777 | +3.72(+9.48%) |
May 19, 2016 | 39.99 | 40.27 | 38.40 | 39.26 | 687,039 | -0.97(-2.41%) |
May 18, 2016 | 39.71 | 40.93 | 39.52 | 40.23 | 593,666 | +0.25(+0.63%) |
May 17, 2016 | 39.77 | 41.13 | 39.60 | 39.98 | 983,085 | -0.08(-0.20%) |
May 16, 2016 | 37.52 | 40.24 | 36.86 | 40.06 | 1,842,996 | +2.61(+6.97%) |
May 13, 2016 | 36.85 | 38.31 | 36.83 | 37.45 | 689,481 | +0.45(+1.22%) |
May 12, 2016 | 38.10 | 39.14 | 36.71 | 37.00 | 953,222 | -0.93(-2.45%) |
May 11, 2016 | 39.47 | 40.02 | 37.86 | 37.93 | 948,486 | -1.68(-4.24%) |
May 10, 2016 | 40.00 | 40.44 | 38.69 | 39.61 | 989,337 | -0.15(-0.38%) |
May 09, 2016 | 38.25 | 40.39 | 38.01 | 39.76 | 851,862 | +1.51(+3.95%) |
May 06, 2016 | 37.81 | 39.41 | 37.27 | 38.25 | 819,214 | +0.26(+0.68%) |
May 05, 2016 | 37.63 | 38.43 | 37.11 | 37.99 | 824,480 | +0.37(+0.98%) |
May 04, 2016 | 38.60 | 38.80 | 37.33 | 37.62 | 1,059,441 | -1.58(-4.03%) |
May 03, 2016 | 40.15 | 40.57 | 37.89 | 39.20 | 1,768,042 | -1.16(-2.87%) |
May 02, 2016 | 39.79 | 40.36 | 38.67 | 40.36 | 846,197 | +0.61(+1.53%) |
Apr 29, 2016 | 40.97 | 41.40 | 39.40 | 39.75 | 1,091,472 | -1.54(-3.73%) |
Apr 28, 2016 | 40.49 | 42.87 | 39.17 | 41.29 | 1,711,121 | +0.72(+1.77%) |
Apr 27, 2016 | 41.77 | 42.97 | 39.76 | 40.57 | 2,137,889 | -1.52(-3.61%) |
Apr 26, 2016 | 42.90 | 43.00 | 41.46 | 42.09 | 1,300,812 | -0.63(-1.47%) |
Apr 25, 2016 | 42.72 | 43.48 | 41.87 | 42.72 | 1,093,381 | +0.05(+0.12%) |
Apr 22, 2016 | 43.18 | 43.47 | 41.75 | 42.67 | 1,242,634 | -0.51(-1.18%) |
Apr 21, 2016 | 41.95 | 43.23 | 41.66 | 43.18 | 1,568,496 | +1.24(+2.96%) |
Apr 20, 2016 | 40.77 | 43.41 | 40.23 | 41.94 | 1,923,965 | +1.49(+3.68%) |
Apr 19, 2016 | 40.00 | 40.78 | 39.72 | 40.45 | 1,070,781 | +0.73(+1.84%) |
Apr 18, 2016 | 39.58 | 40.68 | 38.95 | 39.72 | 836,107 | +0.09(+0.23%) |
Apr 15, 2016 | 39.08 | 39.68 | 38.76 | 39.63 | 1,360,872 | +0.20(+0.51%) |
Apr 14, 2016 | 39.06 | 39.90 | 38.63 | 39.43 | 883,911 | +0.52(+1.34%) |
Apr 13, 2016 | 38.58 | 38.92 | 37.01 | 38.91 | 1,324,665 | +0.86(+2.26%) |
Apr 12, 2016 | 38.20 | 38.61 | 36.95 | 38.05 | 2,025,858 | -0.26(-0.68%) |
Apr 11, 2016 | 38.66 | 39.24 | 37.51 | 38.31 | 1,515,652 | -0.09(-0.23%) |
Apr 08, 2016 | 38.74 | 38.98 | 37.71 | 38.40 | 1,534,267 | +0.37(+0.97%) |
Apr 07, 2016 | 38.11 | 38.84 | 36.58 | 38.03 | 1,997,203 | -0.29(-0.76%) |
Apr 06, 2016 | 36.86 | 38.34 | 36.30 | 38.32 | 1,678,307 | +1.93(+5.30%) |
Apr 05, 2016 | 35.99 | 36.59 | 35.48 | 36.39 | 1,710,395 | +0.04(+0.11%) |
Apr 04, 2016 | 35.65 | 37.36 | 35.58 | 36.35 | 1,359,635 | +0.68(+1.91%) |