Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.43 | 58.65 | 57.27 | 58.40 | 286,984 | +1.06(+1.85%) |
Mar 30, 2017 | 57.28 | 58.49 | 57.18 | 57.34 | 365,689 | +0.14(+0.24%) |
Mar 29, 2017 | 56.44 | 58.15 | 56.12 | 57.20 | 332,926 | +0.87(+1.54%) |
Mar 28, 2017 | 56.72 | 58.00 | 56.14 | 56.33 | 376,481 | -0.44(-0.78%) |
Mar 27, 2017 | 54.18 | 58.28 | 53.55 | 56.77 | 655,062 | +1.50(+2.71%) |
Mar 24, 2017 | 54.30 | 55.59 | 54.18 | 55.27 | 360,423 | +1.14(+2.11%) |
Mar 23, 2017 | 53.03 | 54.47 | 52.69 | 54.13 | 409,416 | +1.21(+2.29%) |
Mar 22, 2017 | 53.13 | 53.66 | 51.48 | 52.92 | 552,140 | -0.23(-0.43%) |
Mar 21, 2017 | 56.37 | 56.71 | 52.30 | 53.15 | 884,887 | -3.01(-5.36%) |
Mar 20, 2017 | 53.71 | 56.43 | 53.19 | 56.16 | 429,550 | +2.50(+4.66%) |
Mar 17, 2017 | 53.50 | 54.23 | 53.16 | 53.66 | 604,328 | -0.43(-0.79%) |
Mar 16, 2017 | 54.00 | 54.47 | 53.06 | 54.09 | 310,853 | -0.16(-0.29%) |
Mar 15, 2017 | 51.82 | 54.59 | 51.21 | 54.25 | 407,538 | +2.78(+5.40%) |
Mar 14, 2017 | 51.68 | 51.98 | 50.20 | 51.47 | 258,209 | -0.30(-0.58%) |
Mar 13, 2017 | 52.27 | 52.70 | 51.40 | 51.77 | 276,347 | -0.47(-0.90%) |
Mar 10, 2017 | 52.31 | 52.75 | 51.18 | 52.24 | 316,070 | +0.47(+0.91%) |
Mar 09, 2017 | 51.16 | 52.14 | 50.62 | 51.77 | 421,144 | +0.67(+1.31%) |
Mar 08, 2017 | 49.67 | 51.93 | 49.07 | 51.10 | 381,981 | +1.53(+3.09%) |
Mar 07, 2017 | 49.46 | 50.15 | 48.26 | 49.57 | 360,086 | -0.36(-0.72%) |
Mar 06, 2017 | 50.73 | 50.97 | 49.24 | 49.93 | 409,150 | -1.03(-2.02%) |
Mar 03, 2017 | 51.19 | 52.48 | 50.01 | 50.96 | 446,043 | -0.07(-0.14%) |
Mar 02, 2017 | 51.50 | 53.57 | 50.96 | 51.03 | 457,929 | -0.71(-1.37%) |
Mar 01, 2017 | 50.21 | 52.40 | 50.06 | 51.74 | 789,138 | +3.30(+6.81%) |
Feb 28, 2017 | 50.49 | 51.08 | 48.39 | 48.44 | 458,529 | -1.92(-3.81%) |
Feb 27, 2017 | 47.63 | 50.56 | 47.51 | 50.36 | 699,113 | +2.54(+5.31%) |
Feb 24, 2017 | 46.97 | 48.66 | 45.84 | 47.82 | 518,916 | +0.42(+0.89%) |
Feb 23, 2017 | 49.06 | 49.48 | 46.77 | 47.40 | 512,530 | -1.59(-3.25%) |
Feb 22, 2017 | 50.15 | 50.77 | 48.89 | 48.99 | 364,783 | -1.41(-2.80%) |
Feb 21, 2017 | 54.63 | 54.73 | 49.75 | 50.40 | 932,471 | -3.69(-6.82%) |
Feb 17, 2017 | 54.09 | 54.09 | 54.09 | 0 | +4.26(+8.55%) | |
Feb 16, 2017 | 47.74 | 50.09 | 45.41 | 49.83 | 1,451,442 | +3.71(+8.04%) |
Feb 15, 2017 | 46.47 | 46.68 | 45.32 | 46.12 | 585,714 | -0.26(-0.56%) |
Feb 14, 2017 | 46.22 | 46.69 | 45.56 | 46.38 | 441,840 | -0.09(-0.19%) |
Feb 13, 2017 | 46.68 | 46.97 | 45.60 | 46.47 | 298,699 | +0.08(+0.17%) |
Feb 10, 2017 | 46.10 | 46.92 | 45.73 | 46.39 | 453,930 | +0.38(+0.83%) |
Feb 09, 2017 | 44.31 | 46.17 | 44.31 | 46.01 | 446,991 | +1.69(+3.81%) |
Feb 08, 2017 | 44.18 | 44.98 | 43.50 | 44.32 | 444,330 | -0.11(-0.25%) |
Feb 07, 2017 | 44.49 | 45.00 | 43.98 | 44.43 | 348,043 | +0.01(+0.02%) |
Feb 06, 2017 | 43.75 | 44.70 | 43.32 | 44.42 | 321,893 | +0.52(+1.18%) |
Feb 03, 2017 | 43.78 | 44.00 | 42.46 | 43.90 | 433,418 | +0.40(+0.92%) |
Feb 02, 2017 | 43.07 | 44.34 | 42.47 | 43.50 | 479,555 | +0.27(+0.62%) |
Feb 01, 2017 | 43.31 | 43.90 | 42.59 | 43.23 | 512,040 | +0.20(+0.46%) |
Jan 31, 2017 | 40.13 | 43.16 | 39.60 | 43.03 | 804,382 | +2.52(+6.22%) |
Jan 30, 2017 | 41.22 | 41.37 | 39.24 | 40.51 | 477,163 | -0.73(-1.77%) |
Jan 27, 2017 | 40.78 | 41.51 | 40.34 | 41.24 | 402,026 | +0.45(+1.10%) |
Jan 26, 2017 | 41.63 | 42.20 | 40.47 | 40.79 | 428,548 | -0.69(-1.66%) |
Jan 25, 2017 | 41.66 | 42.02 | 40.51 | 41.48 | 511,211 | +0.80(+1.97%) |
Jan 24, 2017 | 41.11 | 41.64 | 39.81 | 40.68 | 631,840 | -0.33(-0.80%) |
Jan 23, 2017 | 42.24 | 42.55 | 40.22 | 41.01 | 847,374 | -1.27(-3.00%) |
Jan 20, 2017 | 42.10 | 42.45 | 40.90 | 42.28 | 656,849 | +0.25(+0.59%) |
Jan 19, 2017 | 42.58 | 42.88 | 41.33 | 42.03 | 594,190 | -0.64(-1.50%) |
Jan 18, 2017 | 41.50 | 42.75 | 41.14 | 42.67 | 484,362 | +1.35(+3.27%) |
Jan 17, 2017 | 43.51 | 43.94 | 40.87 | 41.32 | 578,896 | -0.23(-0.55%) |
Jan 13, 2017 | 41.55 | 41.55 | 41.55 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 40.18 | 42.29 | 39.50 | 41.61 | 538,607 | +1.05(+2.59%) |
Jan 11, 2017 | 42.26 | 42.43 | 39.70 | 40.56 | 921,419 | -1.70(-4.02%) |
Jan 10, 2017 | 42.16 | 43.15 | 40.50 | 42.26 | 784,305 | -0.52(-1.22%) |
Jan 09, 2017 | 47.56 | 48.34 | 40.82 | 42.78 | 2,194,048 | -4.72(-9.94%) |
Jan 06, 2017 | 46.32 | 48.00 | 46.32 | 47.50 | 555,812 | +1.48(+3.22%) |
Jan 05, 2017 | 45.70 | 46.50 | 45.07 | 46.02 | 484,241 | +0.33(+0.72%) |
Jan 04, 2017 | 43.39 | 45.80 | 43.39 | 45.69 | 521,148 | +2.47(+5.71%) |
Jan 03, 2017 | 42.41 | 44.17 | 41.61 | 43.22 | 987,993 | +1.49(+3.57%) |
Dec 30, 2016 | 41.73 | 41.73 | 41.73 | 0 | -0.96(-2.25%) | |
Dec 29, 2016 | 42.41 | 42.86 | 41.19 | 42.69 | 467,542 | +0.27(+0.64%) |
Dec 28, 2016 | 43.40 | 43.83 | 42.04 | 42.42 | 478,812 | -0.95(-2.19%) |
Dec 27, 2016 | 43.39 | 44.64 | 43.23 | 43.37 | 746,255 | +0.22(+0.51%) |
Dec 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | +1.78(+4.30%) | |
Dec 22, 2016 | 43.51 | 43.90 | 40.82 | 41.37 | 902,764 | -2.01(-4.63%) |
Dec 21, 2016 | 46.24 | 46.45 | 43.33 | 43.38 | 1,011,944 | -2.95(-6.37%) |
Dec 20, 2016 | 46.32 | 46.73 | 45.75 | 46.33 | 605,429 | +0.30(+0.65%) |
Dec 19, 2016 | 44.83 | 46.85 | 44.83 | 46.03 | 1,066,307 | +0.95(+2.11%) |
Dec 16, 2016 | 46.62 | 47.20 | 43.60 | 45.08 | 5,806,146 | -10.86(-19.41%) |
Dec 15, 2016 | 52.93 | 55.97 | 52.69 | 55.94 | 1,135,952 | +2.83(+5.33%) |
Dec 14, 2016 | 51.77 | 54.09 | 51.40 | 53.11 | 894,173 | +0.75(+1.43%) |
Dec 13, 2016 | 50.08 | 53.20 | 50.08 | 52.36 | 985,701 | +2.45(+4.91%) |
Dec 12, 2016 | 48.99 | 50.32 | 48.16 | 49.91 | 1,129,098 | +0.33(+0.67%) |
Dec 09, 2016 | 47.53 | 51.23 | 47.33 | 49.58 | 989,691 | +1.72(+3.59%) |
Dec 08, 2016 | 47.22 | 48.51 | 45.77 | 47.86 | 936,194 | +1.14(+2.44%) |
Dec 07, 2016 | 47.43 | 48.22 | 45.73 | 46.72 | 1,173,295 | -1.93(-3.97%) |
Dec 06, 2016 | 50.51 | 51.17 | 46.29 | 48.65 | 1,957,225 | -1.23(-2.47%) |
Dec 05, 2016 | 56.25 | 56.39 | 47.94 | 49.88 | 3,573,371 | -7.09(-12.45%) |
Dec 02, 2016 | 58.00 | 59.55 | 56.10 | 56.97 | 620,758 | -1.09(-1.88%) |
Dec 01, 2016 | 58.63 | 59.83 | 56.52 | 58.06 | 670,072 | -0.15(-0.26%) |
Nov 30, 2016 | 61.47 | 62.34 | 58.06 | 58.21 | 628,991 | -3.16(-5.15%) |
Nov 29, 2016 | 60.57 | 62.25 | 60.04 | 61.37 | 605,241 | +0.47(+0.77%) |
Nov 28, 2016 | 63.09 | 63.93 | 60.58 | 60.90 | 379,545 | -2.77(-4.35%) |
Nov 25, 2016 | 63.86 | 64.52 | 62.07 | 63.67 | 213,162 | -0.16(-0.24%) |
Nov 23, 2016 | 63.83 | 63.83 | 63.83 | 0 | +1.97(+3.18%) | |
Nov 22, 2016 | 64.95 | 65.45 | 61.44 | 61.86 | 469,129 | -2.66(-4.12%) |
Nov 21, 2016 | 62.67 | 65.18 | 62.00 | 64.52 | 520,990 | +1.98(+3.17%) |
Nov 18, 2016 | 62.72 | 63.55 | 62.07 | 62.54 | 409,422 | -0.27(-0.43%) |
Nov 17, 2016 | 62.37 | 63.24 | 61.55 | 62.81 | 513,509 | +0.87(+1.40%) |
Nov 16, 2016 | 66.64 | 67.50 | 61.87 | 61.94 | 801,144 | -5.31(-7.90%) |
Nov 15, 2016 | 66.35 | 67.74 | 64.54 | 67.25 | 556,083 | +0.27(+0.40%) |
Nov 14, 2016 | 64.98 | 67.43 | 63.01 | 66.98 | 882,140 | +2.76(+4.30%) |
Nov 11, 2016 | 62.50 | 64.66 | 61.35 | 64.22 | 882,737 | +0.45(+0.71%) |
Nov 10, 2016 | 60.00 | 64.50 | 59.74 | 63.77 | 1,219,253 | +4.27(+7.18%) |
Nov 09, 2016 | 56.56 | 60.00 | 55.68 | 59.50 | 1,217,197 | +5.47(+10.12%) |
Nov 08, 2016 | 52.01 | 55.19 | 50.62 | 54.03 | 616,404 | +1.74(+3.33%) |
Nov 07, 2016 | 50.62 | 52.50 | 49.80 | 52.29 | 636,611 | +2.83(+5.72%) |
Nov 04, 2016 | 47.29 | 49.72 | 46.68 | 49.46 | 866,556 | +1.83(+3.84%) |
Nov 03, 2016 | 49.05 | 49.10 | 45.73 | 47.63 | 1,089,551 | +1.53(+3.32%) |
Nov 02, 2016 | 48.10 | 48.23 | 45.89 | 46.10 | 1,187,262 | -2.19(-4.54%) |
Nov 01, 2016 | 48.14 | 49.08 | 46.58 | 48.29 | 571,812 | +0.45(+0.94%) |
Oct 31, 2016 | 48.93 | 49.55 | 47.69 | 47.84 | 300,301 | -0.74(-1.52%) |
Oct 28, 2016 | 48.07 | 50.10 | 47.39 | 48.58 | 574,058 | +0.28(+0.58%) |
Oct 27, 2016 | 49.41 | 50.24 | 47.97 | 48.30 | 450,210 | -0.42(-0.86%) |
Oct 26, 2016 | 48.56 | 49.61 | 48.10 | 48.72 | 473,683 | +0.00(+0.00%) |
Oct 25, 2016 | 48.83 | 49.92 | 48.31 | 48.72 | 315,480 | -0.29(-0.59%) |
Oct 24, 2016 | 49.92 | 50.10 | 48.57 | 49.01 | 377,537 | -0.11(-0.22%) |
Oct 21, 2016 | 49.87 | 51.12 | 49.00 | 49.12 | 702,663 | -1.21(-2.40%) |
Oct 20, 2016 | 48.11 | 51.33 | 48.11 | 50.33 | 543,541 | +2.01(+4.16%) |
Oct 19, 2016 | 49.42 | 49.51 | 47.65 | 48.32 | 337,895 | -0.94(-1.91%) |
Oct 18, 2016 | 48.48 | 50.12 | 48.48 | 49.26 | 485,453 | +1.74(+3.66%) |
Oct 17, 2016 | 47.52 | 48.38 | 46.68 | 47.52 | 541,890 | -0.26(-0.54%) |
Oct 14, 2016 | 51.13 | 51.17 | 47.48 | 47.78 | 711,785 | -2.94(-5.80%) |
Oct 13, 2016 | 49.75 | 51.97 | 49.13 | 50.72 | 533,934 | +0.27(+0.54%) |
Oct 12, 2016 | 53.16 | 54.09 | 50.25 | 50.45 | 583,221 | -2.81(-5.28%) |
Oct 11, 2016 | 54.26 | 55.52 | 52.64 | 53.26 | 398,341 | -1.76(-3.20%) |
Oct 10, 2016 | 53.46 | 55.55 | 53.12 | 55.02 | 367,549 | +2.33(+4.42%) |
Oct 07, 2016 | 53.91 | 54.02 | 51.26 | 52.69 | 619,050 | -1.11(-2.06%) |
Oct 06, 2016 | 53.47 | 54.19 | 52.84 | 53.80 | 589,512 | -0.60(-1.10%) |
Oct 05, 2016 | 53.69 | 55.14 | 52.86 | 54.40 | 383,462 | +1.10(+2.06%) |
Oct 04, 2016 | 52.96 | 53.48 | 52.45 | 53.30 | 460,507 | +0.46(+0.87%) |
Oct 03, 2016 | 52.36 | 53.48 | 51.10 | 52.84 | 440,140 | +0.02(+0.04%) |
Sep 30, 2016 | 52.20 | 53.43 | 51.89 | 52.82 | 558,588 | +1.00(+1.93%) |
Sep 29, 2016 | 53.76 | 54.27 | 51.53 | 51.82 | 700,768 | -2.39(-4.41%) |
Sep 28, 2016 | 54.65 | 54.99 | 52.38 | 54.21 | 541,318 | -0.34(-0.62%) |
Sep 27, 2016 | 52.68 | 54.65 | 52.38 | 54.55 | 366,258 | +1.85(+3.51%) |
Sep 26, 2016 | 52.46 | 53.72 | 52.08 | 52.70 | 364,215 | -0.33(-0.62%) |
Sep 23, 2016 | 52.81 | 54.20 | 51.52 | 53.03 | 798,960 | +0.00(+0.00%) |
Sep 22, 2016 | 52.81 | 53.39 | 51.41 | 53.03 | 842,457 | +0.74(+1.42%) |
Sep 21, 2016 | 50.48 | 52.48 | 49.61 | 52.29 | 947,305 | +2.46(+4.94%) |
Sep 20, 2016 | 47.90 | 50.26 | 47.60 | 49.83 | 1,099,232 | +2.26(+4.75%) |
Sep 19, 2016 | 46.90 | 47.83 | 46.10 | 47.57 | 683,997 | +0.95(+2.04%) |
Sep 16, 2016 | 45.19 | 46.80 | 45.00 | 46.62 | 1,187,937 | +0.73(+1.59%) |
Sep 15, 2016 | 46.35 | 47.31 | 45.26 | 45.89 | 2,221,731 | +0.63(+1.39%) |
Sep 14, 2016 | 43.99 | 45.78 | 43.30 | 45.26 | 948,243 | -0.69(-1.50%) |
Sep 13, 2016 | 45.50 | 46.68 | 44.00 | 45.95 | 713,420 | +0.15(+0.33%) |
Sep 12, 2016 | 43.09 | 45.87 | 43.02 | 45.80 | 929,170 | +2.80(+6.51%) |
Sep 09, 2016 | 45.76 | 46.05 | 42.95 | 43.00 | 1,116,460 | -3.66(-7.84%) |
Sep 08, 2016 | 47.60 | 48.00 | 45.67 | 46.66 | 943,321 | -0.32(-0.68%) |
Sep 07, 2016 | 44.60 | 47.72 | 44.15 | 46.98 | 4,739,344 | +9.66(+25.88%) |
Sep 06, 2016 | 36.63 | 37.91 | 36.49 | 37.32 | 405,338 | +0.97(+2.67%) |
Sep 02, 2016 | 36.99 | 36.35 | 36.35 | 36.35 | 296,800 | -0.39(-1.06%) |
Sep 01, 2016 | 36.82 | 37.22 | 36.37 | 36.74 | 244,976 | -0.10(-0.27%) |
Aug 31, 2016 | 36.50 | 37.21 | 35.84 | 36.84 | 484,661 | +0.22(+0.60%) |
Aug 30, 2016 | 37.68 | 37.92 | 36.33 | 36.62 | 802,331 | -1.14(-3.02%) |
Aug 29, 2016 | 38.29 | 38.35 | 37.37 | 37.76 | 305,108 | -0.27(-0.71%) |
Aug 26, 2016 | 38.03 | 39.29 | 37.05 | 38.03 | 585,545 | -0.05(-0.13%) |
Aug 25, 2016 | 39.02 | 39.49 | 36.92 | 38.08 | 914,352 | -0.44(-1.14%) |
Aug 24, 2016 | 41.02 | 42.17 | 38.11 | 38.52 | 904,271 | -2.47(-6.03%) |
Aug 23, 2016 | 40.56 | 41.37 | 40.16 | 40.99 | 506,304 | +0.68(+1.69%) |
Aug 22, 2016 | 40.13 | 40.63 | 39.79 | 40.31 | 698,949 | +0.41(+1.03%) |
Aug 19, 2016 | 40.23 | 40.89 | 39.32 | 39.90 | 375,776 | -0.65(-1.60%) |
Aug 18, 2016 | 40.07 | 40.94 | 40.03 | 40.55 | 406,357 | +0.64(+1.60%) |
Aug 17, 2016 | 40.80 | 41.05 | 39.11 | 39.91 | 368,578 | -0.91(-2.23%) |
Aug 16, 2016 | 41.45 | 41.80 | 40.58 | 40.82 | 411,211 | -0.81(-1.95%) |
Aug 15, 2016 | 40.80 | 41.91 | 40.47 | 41.63 | 534,176 | +1.21(+2.99%) |
Aug 12, 2016 | 40.00 | 40.50 | 39.87 | 40.42 | 584,858 | +0.49(+1.23%) |
Aug 11, 2016 | 39.94 | 40.90 | 39.62 | 39.93 | 714,933 | +0.03(+0.08%) |
Aug 10, 2016 | 41.13 | 41.84 | 39.73 | 39.90 | 783,932 | -1.06(-2.59%) |
Aug 09, 2016 | 40.69 | 41.38 | 40.11 | 40.96 | 516,994 | +0.33(+0.81%) |
Aug 08, 2016 | 42.80 | 43.68 | 40.01 | 40.63 | 948,679 | -2.49(-5.77%) |
Aug 05, 2016 | 43.80 | 44.46 | 42.90 | 43.12 | 594,825 | -0.60(-1.37%) |
Aug 04, 2016 | 46.10 | 46.71 | 43.23 | 43.72 | 663,032 | -2.30(-5.00%) |
Aug 03, 2016 | 44.71 | 46.10 | 44.71 | 46.02 | 506,553 | +1.12(+2.49%) |
Aug 02, 2016 | 45.72 | 46.19 | 43.33 | 44.90 | 423,581 | -0.79(-1.73%) |
Aug 01, 2016 | 45.23 | 46.36 | 44.64 | 45.69 | 375,509 | +0.46(+1.02%) |
Jul 29, 2016 | 43.64 | 45.41 | 43.17 | 45.23 | 309,208 | +1.37(+3.12%) |
Jul 28, 2016 | 45.59 | 45.59 | 43.21 | 43.86 | 288,382 | -1.70(-3.73%) |
Jul 27, 2016 | 43.98 | 45.86 | 43.89 | 45.56 | 473,416 | +1.63(+3.71%) |
Jul 26, 2016 | 41.99 | 44.11 | 41.68 | 43.93 | 335,008 | +1.62(+3.83%) |
Jul 25, 2016 | 42.23 | 42.68 | 41.05 | 42.31 | 303,559 | +0.08(+0.19%) |
Jul 22, 2016 | 43.13 | 43.73 | 42.00 | 42.23 | 361,051 | -0.74(-1.72%) |
Jul 21, 2016 | 42.73 | 44.24 | 42.20 | 42.97 | 439,527 | +0.44(+1.03%) |
Jul 20, 2016 | 40.08 | 42.67 | 39.03 | 42.53 | 528,664 | +2.47(+6.17%) |
Jul 19, 2016 | 41.65 | 41.83 | 39.50 | 40.06 | 432,761 | -1.65(-3.96%) |
Jul 18, 2016 | 41.75 | 42.20 | 41.10 | 41.71 | 347,257 | -0.03(-0.07%) |
Jul 15, 2016 | 41.13 | 42.06 | 40.14 | 41.74 | 689,175 | +0.53(+1.29%) |
Jul 14, 2016 | 41.38 | 42.30 | 40.01 | 41.21 | 534,035 | +0.30(+0.73%) |
Jul 13, 2016 | 44.24 | 44.89 | 40.84 | 40.91 | 582,385 | -3.14(-7.13%) |
Jul 12, 2016 | 43.01 | 44.69 | 42.72 | 44.05 | 418,828 | +1.55(+3.65%) |
Jul 11, 2016 | 42.93 | 43.60 | 42.33 | 42.50 | 413,170 | -0.25(-0.58%) |
Jul 08, 2016 | 42.71 | 42.63 | 42.63 | 42.75 | 350,789 | +0.12(+0.28%) |
Jul 07, 2016 | 43.12 | 43.98 | 41.91 | 42.63 | 442,046 | +1.16(+2.80%) |
Jul 05, 2016 | 42.17 | 43.30 | 40.63 | 41.47 | 305,009 | -1.30(-3.04%) |
Jul 01, 2016 | 41.65 | 42.77 | 42.77 | 42.77 | 735,200 | +0.88(+2.09%) |
Jun 30, 2016 | 44.24 | 44.24 | 41.60 | 41.90 | 669,200 | -2.70(-6.07%) |
Jun 29, 2016 | 44.46 | 45.87 | 44.05 | 44.60 | 686,639 | +0.72(+1.63%) |
Jun 28, 2016 | 41.30 | 44.11 | 41.30 | 43.88 | 786,959 | +3.61(+8.98%) |
Jun 27, 2016 | 43.69 | 44.26 | 39.84 | 40.27 | 809,260 | -4.00(-9.04%) |
Jun 24, 2016 | 45.76 | 47.28 | 44.21 | 44.27 | 957,456 | -4.23(-8.72%) |
Jun 23, 2016 | 47.87 | 48.73 | 47.29 | 48.50 | 951,022 | +1.43(+3.04%) |
Jun 22, 2016 | 47.36 | 48.66 | 46.20 | 47.07 | 644,144 | -0.26(-0.55%) |
Jun 21, 2016 | 49.51 | 49.97 | 46.99 | 47.33 | 708,302 | -1.97(-4.00%) |
Jun 20, 2016 | 48.86 | 50.34 | 48.03 | 49.30 | 508,388 | +1.82(+3.83%) |
Jun 17, 2016 | 49.08 | 49.74 | 47.25 | 47.48 | 1,045,417 | -1.34(-2.74%) |
Jun 16, 2016 | 49.22 | 49.51 | 46.79 | 48.82 | 863,306 | -0.84(-1.69%) |
Jun 15, 2016 | 49.14 | 50.73 | 48.36 | 49.66 | 513,786 | +0.91(+1.87%) |
Jun 14, 2016 | 50.13 | 52.62 | 46.89 | 48.75 | 1,710,448 | -3.22(-6.20%) |
Jun 13, 2016 | 54.56 | 54.68 | 48.52 | 51.97 | 3,021,678 | +1.62(+3.23%) |
Jun 10, 2016 | 55.22 | 55.96 | 50.02 | 50.34 | 1,829,098 | -5.88(-10.45%) |
Jun 09, 2016 | 63.67 | 64.67 | 54.04 | 56.22 | 3,406,615 | -9.87(-14.93%) |
Jun 08, 2016 | 62.04 | 66.74 | 61.80 | 66.09 | 1,352,159 | +4.47(+7.25%) |
Jun 07, 2016 | 59.44 | 61.80 | 58.79 | 61.62 | 875,472 | +1.94(+3.25%) |
Jun 06, 2016 | 57.05 | 59.78 | 56.43 | 59.68 | 506,985 | +2.88(+5.07%) |
Jun 03, 2016 | 60.38 | 60.89 | 56.22 | 56.80 | 776,681 | -4.19(-6.87%) |
Jun 02, 2016 | 57.13 | 61.44 | 57.13 | 60.99 | 874,680 | +3.65(+6.37%) |
Jun 01, 2016 | 55.50 | 58.56 | 54.82 | 57.34 | 834,949 | +1.39(+2.48%) |
May 31, 2016 | 53.92 | 56.48 | 53.92 | 55.95 | 734,198 | +2.61(+4.89%) |
May 27, 2016 | 52.83 | 53.34 | 53.34 | 53.34 | 333,900 | +0.44(+0.83%) |
May 26, 2016 | 52.79 | 53.98 | 51.17 | 52.90 | 670,246 | +0.27(+0.51%) |
May 25, 2016 | 48.72 | 52.71 | 48.00 | 52.63 | 1,062,452 | +4.29(+8.87%) |
May 24, 2016 | 49.33 | 50.29 | 47.98 | 48.34 | 874,269 | -0.24(-0.49%) |
May 23, 2016 | 45.44 | 48.90 | 45.21 | 48.58 | 764,611 | +3.14(+6.91%) |
May 20, 2016 | 45.05 | 45.98 | 43.47 | 45.44 | 926,532 | +0.14(+0.31%) |
May 19, 2016 | 50.14 | 51.00 | 45.17 | 45.30 | 1,201,427 | -5.21(-10.31%) |
May 18, 2016 | 53.43 | 53.50 | 49.53 | 50.51 | 798,245 | -0.76(-1.48%) |
May 17, 2016 | 50.21 | 52.10 | 50.21 | 51.27 | 826,329 | +0.70(+1.38%) |
May 16, 2016 | 46.83 | 50.82 | 46.56 | 50.57 | 750,628 | +3.75(+8.01%) |
May 13, 2016 | 44.95 | 48.56 | 43.42 | 46.82 | 794,730 | +1.97(+4.39%) |
May 12, 2016 | 45.45 | 45.79 | 43.44 | 44.85 | 755,938 | -0.20(-0.44%) |
May 11, 2016 | 47.24 | 48.39 | 44.93 | 45.05 | 642,982 | -2.36(-4.98%) |
May 10, 2016 | 47.94 | 48.43 | 46.05 | 47.41 | 500,824 | -0.26(-0.55%) |
May 09, 2016 | 43.72 | 48.03 | 43.72 | 47.67 | 579,392 | +4.09(+9.39%) |
May 06, 2016 | 42.52 | 44.37 | 42.27 | 43.58 | 663,685 | +0.43(+1.00%) |
May 05, 2016 | 45.30 | 47.00 | 42.53 | 43.15 | 679,992 | -1.01(-2.29%) |
May 04, 2016 | 46.42 | 46.57 | 43.91 | 44.16 | 706,378 | -2.36(-5.07%) |
May 03, 2016 | 49.01 | 49.17 | 46.41 | 46.52 | 456,345 | -3.22(-6.47%) |
May 02, 2016 | 49.44 | 50.11 | 46.75 | 49.74 | 555,319 | +0.79(+1.61%) |
Apr 29, 2016 | 50.37 | 50.98 | 48.02 | 48.95 | 544,219 | -1.58(-3.13%) |
Apr 28, 2016 | 50.69 | 52.67 | 49.75 | 50.53 | 408,185 | -0.38(-0.75%) |
Apr 27, 2016 | 51.83 | 52.92 | 50.20 | 50.91 | 465,873 | -1.33(-2.55%) |
Apr 26, 2016 | 53.19 | 53.67 | 50.39 | 52.24 | 508,754 | -0.97(-1.82%) |
Apr 25, 2016 | 54.53 | 56.72 | 52.56 | 53.21 | 867,770 | -1.33(-2.44%) |
Apr 22, 2016 | 54.28 | 55.15 | 52.20 | 54.54 | 515,909 | +0.21(+0.39%) |
Apr 21, 2016 | 49.17 | 54.48 | 49.17 | 54.33 | 663,764 | +5.14(+10.45%) |
Apr 20, 2016 | 49.69 | 50.17 | 48.24 | 49.19 | 400,640 | -0.18(-0.36%) |
Apr 19, 2016 | 50.49 | 50.76 | 48.33 | 49.37 | 515,081 | -1.07(-2.12%) |
Apr 18, 2016 | 48.14 | 51.20 | 47.66 | 50.44 | 506,507 | +1.86(+3.83%) |
Apr 15, 2016 | 48.87 | 48.99 | 47.44 | 48.58 | 384,936 | -0.54(-1.10%) |
Apr 14, 2016 | 49.31 | 49.60 | 47.79 | 49.12 | 634,221 | -0.40(-0.81%) |
Apr 13, 2016 | 47.15 | 49.82 | 46.68 | 49.52 | 578,301 | +2.97(+6.38%) |
Apr 12, 2016 | 45.56 | 47.25 | 44.44 | 46.55 | 478,967 | +1.09(+2.40%) |
Apr 11, 2016 | 47.92 | 48.10 | 45.30 | 45.46 | 488,456 | -1.94(-4.09%) |
Apr 08, 2016 | 48.04 | 48.76 | 45.56 | 47.40 | 582,483 | +0.36(+0.77%) |
Apr 07, 2016 | 48.00 | 50.08 | 46.91 | 47.04 | 852,395 | -1.27(-2.63%) |
Apr 06, 2016 | 43.01 | 48.39 | 42.92 | 48.31 | 881,659 | +5.59(+13.09%) |
Apr 05, 2016 | 43.03 | 44.72 | 41.98 | 42.72 | 463,316 | -1.05(-2.40%) |
Apr 04, 2016 | 42.18 | 45.87 | 41.50 | 43.77 | 823,799 | +1.94(+4.64%) |