Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.93 | 57.93 | 57.93 | 0 | -0.47(-0.80%) | |
Dec 29, 2016 | 58.86 | 59.09 | 58.12 | 58.40 | 1,375,946 | -0.55(-0.93%) |
Dec 28, 2016 | 59.51 | 59.68 | 58.71 | 58.95 | 874,808 | -0.60(-1.01%) |
Dec 27, 2016 | 59.05 | 59.79 | 58.92 | 59.55 | 708,229 | +0.66(+1.12%) |
Dec 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -0.18(-0.30%) | |
Dec 22, 2016 | 59.46 | 59.49 | 58.69 | 59.07 | 703,886 | -0.51(-0.86%) |
Dec 21, 2016 | 58.27 | 59.65 | 57.80 | 59.58 | 1,088,060 | +1.23(+2.11%) |
Dec 20, 2016 | 58.24 | 58.81 | 58.09 | 58.35 | 884,470 | +0.28(+0.48%) |
Dec 19, 2016 | 58.28 | 58.60 | 57.84 | 58.07 | 1,318,618 | -0.33(-0.57%) |
Dec 16, 2016 | 58.69 | 59.45 | 57.96 | 58.40 | 1,968,677 | -0.06(-0.10%) |
Dec 15, 2016 | 60.02 | 60.04 | 58.29 | 58.46 | 2,198,969 | -1.24(-2.08%) |
Dec 14, 2016 | 58.45 | 60.00 | 58.35 | 59.70 | 1,526,553 | +1.17(+2.00%) |
Dec 13, 2016 | 57.86 | 58.61 | 57.86 | 58.53 | 1,289,771 | +0.75(+1.30%) |
Dec 12, 2016 | 58.59 | 59.12 | 57.56 | 57.78 | 2,095,913 | -1.22(-2.07%) |
Dec 09, 2016 | 60.21 | 60.24 | 58.86 | 59.00 | 1,792,006 | -0.93(-1.55%) |
Dec 08, 2016 | 58.63 | 60.22 | 58.24 | 59.93 | 2,539,611 | +1.29(+2.20%) |
Dec 07, 2016 | 58.61 | 58.92 | 57.89 | 58.64 | 1,694,492 | +0.13(+0.22%) |
Dec 06, 2016 | 56.71 | 58.77 | 56.54 | 58.51 | 3,599,620 | +1.85(+3.27%) |
Dec 05, 2016 | 55.96 | 57.05 | 55.80 | 56.66 | 1,399,453 | +1.11(+2.00%) |
Dec 02, 2016 | 56.21 | 56.74 | 55.27 | 55.55 | 2,062,612 | -0.67(-1.19%) |
Dec 01, 2016 | 57.31 | 58.14 | 55.43 | 56.22 | 2,690,695 | -1.23(-2.14%) |
Nov 30, 2016 | 57.00 | 58.42 | 57.00 | 57.45 | 1,992,556 | -0.24(-0.42%) |
Nov 29, 2016 | 56.36 | 57.99 | 56.11 | 57.69 | 2,401,518 | +1.54(+2.74%) |
Nov 28, 2016 | 55.81 | 56.51 | 55.38 | 56.15 | 1,549,549 | +0.22(+0.39%) |
Nov 25, 2016 | 55.64 | 56.06 | 55.09 | 55.93 | 378,514 | +0.24(+0.43%) |
Nov 23, 2016 | 55.69 | 55.69 | 55.69 | 0 | -0.38(-0.68%) | |
Nov 22, 2016 | 56.19 | 56.34 | 55.66 | 56.07 | 1,209,573 | -0.10(-0.18%) |
Nov 21, 2016 | 55.91 | 56.59 | 55.65 | 56.17 | 1,530,558 | +0.32(+0.57%) |
Nov 18, 2016 | 55.49 | 56.11 | 55.21 | 55.85 | 2,115,283 | +0.19(+0.34%) |
Nov 17, 2016 | 54.40 | 55.78 | 54.40 | 55.66 | 1,637,484 | +0.96(+1.76%) |
Nov 16, 2016 | 54.34 | 54.73 | 54.00 | 54.70 | 1,657,781 | -0.10(-0.18%) |
Nov 15, 2016 | 53.96 | 54.88 | 53.89 | 54.80 | 1,855,443 | +0.83(+1.54%) |
Nov 14, 2016 | 55.56 | 55.94 | 53.88 | 53.97 | 2,412,707 | -1.58(-2.84%) |
Nov 11, 2016 | 55.89 | 56.43 | 54.53 | 55.55 | 3,018,121 | -0.83(-1.47%) |
Nov 10, 2016 | 57.92 | 58.97 | 55.75 | 56.38 | 3,711,606 | -1.55(-2.68%) |
Nov 09, 2016 | 54.32 | 58.60 | 54.28 | 57.93 | 3,176,235 | +1.25(+2.21%) |
Nov 08, 2016 | 56.35 | 57.05 | 55.86 | 56.68 | 2,246,162 | +0.43(+0.76%) |
Nov 07, 2016 | 55.91 | 56.75 | 55.36 | 56.25 | 1,818,199 | +1.32(+2.40%) |
Nov 04, 2016 | 54.45 | 55.62 | 54.45 | 54.93 | 1,712,400 | +0.01(+0.02%) |
Nov 03, 2016 | 55.36 | 55.85 | 54.71 | 54.92 | 2,497,303 | -0.18(-0.33%) |
Nov 02, 2016 | 57.26 | 57.27 | 55.05 | 55.10 | 3,741,675 | -2.09(-3.65%) |
Nov 01, 2016 | 58.59 | 58.69 | 57.15 | 57.19 | 2,245,219 | -1.37(-2.34%) |
Oct 31, 2016 | 57.69 | 58.73 | 57.54 | 58.56 | 1,823,159 | +1.18(+2.06%) |
Oct 28, 2016 | 58.07 | 58.72 | 57.34 | 57.38 | 2,240,777 | -0.80(-1.38%) |
Oct 27, 2016 | 58.39 | 58.62 | 57.92 | 58.18 | 1,242,373 | -0.05(-0.09%) |
Oct 26, 2016 | 58.61 | 58.61 | 57.82 | 58.23 | 1,036,457 | -0.53(-0.90%) |
Oct 25, 2016 | 58.58 | 59.52 | 58.49 | 58.76 | 2,569,977 | +0.20(+0.34%) |
Oct 24, 2016 | 57.73 | 58.58 | 57.48 | 58.56 | 1,724,215 | +1.16(+2.02%) |
Oct 21, 2016 | 59.04 | 59.15 | 57.16 | 57.40 | 3,862,911 | -1.78(-3.01%) |
Oct 20, 2016 | 57.92 | 59.57 | 57.90 | 59.18 | 4,570,163 | +1.74(+3.03%) |
Oct 19, 2016 | 56.89 | 57.87 | 56.48 | 57.44 | 2,037,133 | +0.82(+1.45%) |
Oct 18, 2016 | 57.32 | 57.54 | 55.97 | 56.62 | 2,389,891 | -0.07(-0.12%) |
Oct 17, 2016 | 57.15 | 57.83 | 56.61 | 56.69 | 1,815,692 | -0.28(-0.49%) |
Oct 14, 2016 | 57.20 | 58.10 | 56.96 | 56.97 | 2,730,782 | -0.01(-0.02%) |
Oct 13, 2016 | 55.22 | 57.07 | 54.97 | 56.98 | 3,730,866 | +1.38(+2.48%) |
Oct 12, 2016 | 55.19 | 56.69 | 55.08 | 55.60 | 3,373,004 | +0.27(+0.49%) |
Oct 11, 2016 | 55.84 | 55.90 | 55.08 | 55.33 | 2,364,738 | -0.67(-1.20%) |
Oct 10, 2016 | 55.86 | 56.08 | 55.62 | 56.00 | 965,909 | +0.55(+0.99%) |
Oct 07, 2016 | 55.84 | 55.84 | 54.76 | 55.45 | 1,261,363 | -0.14(-0.25%) |
Oct 06, 2016 | 55.78 | 56.12 | 55.13 | 55.59 | 2,219,022 | -0.50(-0.89%) |
Oct 05, 2016 | 55.93 | 56.97 | 55.85 | 56.09 | 2,091,719 | +0.19(+0.34%) |
Oct 04, 2016 | 55.56 | 56.26 | 55.37 | 55.90 | 2,005,186 | +0.25(+0.45%) |
Oct 03, 2016 | 54.71 | 55.73 | 54.69 | 55.65 | 1,995,366 | +0.87(+1.59%) |
Sep 30, 2016 | 55.25 | 55.25 | 54.55 | 54.78 | 2,249,384 | -0.26(-0.47%) |
Sep 29, 2016 | 54.72 | 55.64 | 54.57 | 55.04 | 2,943,056 | +0.11(+0.20%) |
Sep 28, 2016 | 54.51 | 55.12 | 53.84 | 54.93 | 2,112,679 | +0.58(+1.07%) |
Sep 27, 2016 | 53.96 | 54.79 | 53.79 | 54.35 | 2,275,490 | +0.38(+0.70%) |
Sep 26, 2016 | 53.91 | 54.09 | 53.33 | 53.97 | 1,502,840 | +0.06(+0.11%) |
Sep 23, 2016 | 53.50 | 54.23 | 53.50 | 53.91 | 1,912,152 | +0.05(+0.09%) |
Sep 22, 2016 | 53.45 | 54.00 | 53.11 | 53.86 | 1,724,135 | +0.61(+1.15%) |
Sep 21, 2016 | 52.39 | 53.36 | 52.36 | 53.25 | 2,499,530 | +0.92(+1.76%) |
Sep 20, 2016 | 52.41 | 52.94 | 52.22 | 52.33 | 1,794,471 | +0.04(+0.08%) |
Sep 19, 2016 | 52.24 | 52.82 | 51.76 | 52.29 | 2,419,130 | +0.22(+0.42%) |
Sep 16, 2016 | 51.91 | 52.36 | 51.38 | 52.07 | 3,305,137 | +0.02(+0.04%) |
Sep 15, 2016 | 50.53 | 52.20 | 49.97 | 52.05 | 4,503,870 | +1.76(+3.50%) |
Sep 14, 2016 | 49.76 | 50.77 | 49.49 | 50.29 | 3,128,684 | +0.55(+1.11%) |
Sep 13, 2016 | 50.38 | 50.74 | 49.42 | 49.74 | 2,605,283 | -1.25(-2.45%) |
Sep 12, 2016 | 49.51 | 51.07 | 49.01 | 50.99 | 3,113,646 | +1.30(+2.62%) |
Sep 09, 2016 | 51.08 | 51.20 | 49.66 | 49.69 | 3,860,012 | -1.91(-3.70%) |
Sep 08, 2016 | 50.77 | 51.65 | 50.46 | 51.60 | 3,737,993 | +0.81(+1.59%) |
Sep 07, 2016 | 50.42 | 51.19 | 50.08 | 50.79 | 3,362,907 | +0.34(+0.67%) |
Sep 06, 2016 | 51.63 | 51.73 | 50.36 | 50.45 | 3,809,053 | -1.33(-2.57%) |
Sep 02, 2016 | 50.98 | 51.78 | 51.78 | 51.78 | 1,868,500 | +1.12(+2.21%) |
Sep 01, 2016 | 50.28 | 50.83 | 49.68 | 50.66 | 2,105,499 | +0.43(+0.86%) |
Aug 31, 2016 | 49.87 | 50.62 | 49.64 | 50.23 | 2,813,163 | +0.40(+0.80%) |
Aug 30, 2016 | 50.02 | 50.23 | 49.10 | 49.83 | 2,399,417 | -0.03(-0.06%) |
Aug 29, 2016 | 48.91 | 49.96 | 48.88 | 49.86 | 2,250,981 | +1.02(+2.09%) |
Aug 26, 2016 | 49.51 | 49.60 | 48.51 | 48.84 | 1,500,517 | -0.46(-0.93%) |
Aug 25, 2016 | 49.50 | 49.73 | 49.07 | 49.30 | 1,201,106 | -0.29(-0.58%) |
Aug 24, 2016 | 50.11 | 50.61 | 49.44 | 49.59 | 1,584,154 | -0.39(-0.78%) |
Aug 23, 2016 | 50.28 | 50.34 | 49.74 | 49.98 | 981,533 | +0.09(+0.18%) |
Aug 22, 2016 | 50.51 | 50.51 | 49.36 | 49.89 | 1,489,663 | -0.51(-1.01%) |
Aug 19, 2016 | 51.20 | 51.40 | 50.35 | 50.40 | 1,296,723 | -1.13(-2.19%) |
Aug 18, 2016 | 51.25 | 52.09 | 51.20 | 51.53 | 1,391,862 | +0.35(+0.68%) |
Aug 17, 2016 | 52.10 | 52.11 | 50.80 | 51.18 | 2,005,263 | -0.98(-1.88%) |
Aug 16, 2016 | 52.30 | 52.44 | 51.56 | 52.16 | 2,022,401 | -0.09(-0.17%) |
Aug 15, 2016 | 51.08 | 52.90 | 50.95 | 52.25 | 3,223,975 | +1.23(+2.41%) |
Aug 12, 2016 | 50.88 | 51.46 | 50.71 | 51.02 | 1,635,222 | +0.01(+0.02%) |
Aug 11, 2016 | 50.89 | 51.48 | 50.89 | 51.01 | 1,224,375 | +0.14(+0.28%) |
Aug 10, 2016 | 52.15 | 52.17 | 50.79 | 50.87 | 2,080,825 | -1.37(-2.62%) |
Aug 09, 2016 | 52.55 | 52.75 | 51.76 | 52.24 | 3,526,549 | +0.95(+1.85%) |
Aug 08, 2016 | 51.57 | 52.03 | 51.16 | 51.29 | 2,004,772 | -0.13(-0.25%) |
Aug 05, 2016 | 52.03 | 52.65 | 51.42 | 51.42 | 2,584,326 | -0.37(-0.71%) |
Aug 04, 2016 | 51.46 | 51.87 | 50.66 | 51.79 | 5,482,998 | +0.47(+0.92%) |
Aug 03, 2016 | 50.25 | 51.44 | 50.20 | 51.32 | 12,354,160 | +2.13(+4.33%) |
Aug 02, 2016 | 51.32 | 51.66 | 49.18 | 49.19 | 18,626,836 | -4.29(-8.02%) |
Aug 01, 2016 | 53.55 | 54.19 | 53.24 | 53.48 | 1,670,866 | +0.06(+0.11%) |
Jul 29, 2016 | 53.33 | 53.58 | 52.73 | 53.42 | 2,281,771 | -0.05(-0.09%) |
Jul 28, 2016 | 51.99 | 53.67 | 51.38 | 53.47 | 2,013,390 | +1.43(+2.75%) |
Jul 27, 2016 | 52.21 | 52.38 | 51.65 | 52.04 | 1,574,528 | -0.16(-0.31%) |
Jul 26, 2016 | 52.44 | 52.97 | 52.10 | 52.20 | 1,615,360 | -0.05(-0.10%) |
Jul 25, 2016 | 53.25 | 53.70 | 52.14 | 52.25 | 2,191,525 | -1.23(-2.30%) |
Jul 22, 2016 | 53.22 | 54.29 | 52.97 | 53.48 | 2,442,469 | -0.23(-0.43%) |
Jul 21, 2016 | 51.05 | 53.83 | 49.91 | 53.71 | 3,648,953 | +1.74(+3.35%) |
Jul 20, 2016 | 52.37 | 52.37 | 51.35 | 51.97 | 1,684,279 | -0.12(-0.23%) |
Jul 19, 2016 | 52.08 | 52.40 | 51.83 | 52.09 | 1,357,655 | -0.23(-0.44%) |
Jul 18, 2016 | 52.43 | 52.49 | 51.73 | 52.32 | 1,332,350 | +0.14(+0.27%) |
Jul 15, 2016 | 53.28 | 53.64 | 52.03 | 52.18 | 1,536,462 | -0.73(-1.38%) |
Jul 14, 2016 | 52.65 | 53.19 | 52.28 | 52.91 | 809,031 | +0.38(+0.72%) |
Jul 13, 2016 | 53.17 | 53.17 | 52.38 | 52.53 | 1,479,097 | -0.32(-0.61%) |
Jul 12, 2016 | 52.79 | 53.26 | 52.17 | 52.85 | 2,095,785 | +0.59(+1.13%) |
Jul 11, 2016 | 52.17 | 52.55 | 51.77 | 52.26 | 2,045,653 | +0.41(+0.79%) |
Jul 08, 2016 | 51.45 | 52.69 | 51.26 | 51.85 | 2,155,617 | +0.59(+1.15%) |
Jul 07, 2016 | 51.32 | 52.04 | 50.50 | 51.26 | 1,192,054 | +0.45(+0.89%) |
Jul 05, 2016 | 52.44 | 52.51 | 50.60 | 50.81 | 2,012,858 | -1.76(-3.35%) |
Jul 01, 2016 | 52.22 | 52.57 | 52.57 | 52.57 | 1,774,000 | +0.17(+0.32%) |
Jun 30, 2016 | 52.01 | 52.42 | 51.35 | 52.40 | 2,685,630 | +0.47(+0.91%) |
Jun 29, 2016 | 50.55 | 53.30 | 50.55 | 51.93 | 4,154,149 | +1.60(+3.18%) |
Jun 28, 2016 | 49.46 | 50.34 | 48.51 | 50.33 | 2,828,415 | +0.73(+1.47%) |
Jun 27, 2016 | 50.39 | 50.87 | 49.04 | 49.60 | 3,066,125 | -0.99(-1.96%) |
Jun 24, 2016 | 51.18 | 52.18 | 50.41 | 50.59 | 3,725,418 | -2.91(-5.44%) |
Jun 23, 2016 | 53.33 | 53.93 | 52.80 | 53.50 | 3,144,361 | +0.85(+1.61%) |
Jun 22, 2016 | 52.89 | 53.43 | 52.42 | 52.65 | 2,090,778 | -0.44(-0.83%) |
Jun 21, 2016 | 53.31 | 53.44 | 52.12 | 53.09 | 2,916,178 | -0.27(-0.51%) |
Jun 20, 2016 | 53.49 | 54.49 | 53.00 | 53.36 | 2,445,866 | +0.36(+0.68%) |
Jun 17, 2016 | 53.18 | 54.30 | 52.90 | 53.00 | 2,918,601 | -0.01(-0.02%) |
Jun 16, 2016 | 52.36 | 53.34 | 51.98 | 53.01 | 3,171,840 | +0.37(+0.70%) |
Jun 15, 2016 | 52.35 | 53.43 | 52.35 | 52.64 | 1,538,947 | +0.20(+0.38%) |
Jun 14, 2016 | 52.40 | 52.95 | 51.71 | 52.44 | 2,339,387 | +0.06(+0.11%) |
Jun 13, 2016 | 53.30 | 53.58 | 52.34 | 52.38 | 2,814,148 | -1.09(-2.04%) |
Jun 10, 2016 | 54.54 | 54.97 | 53.15 | 53.47 | 2,951,873 | -1.89(-3.41%) |
Jun 09, 2016 | 55.50 | 55.80 | 55.05 | 55.36 | 2,545,365 | -0.44(-0.79%) |
Jun 08, 2016 | 56.39 | 56.39 | 55.09 | 55.80 | 2,627,650 | -0.26(-0.46%) |
Jun 07, 2016 | 55.07 | 56.60 | 54.92 | 56.06 | 4,470,648 | +1.24(+2.26%) |
Jun 06, 2016 | 54.40 | 54.96 | 53.76 | 54.82 | 3,380,874 | +0.52(+0.96%) |
Jun 03, 2016 | 53.42 | 54.41 | 52.44 | 54.30 | 5,364,693 | +0.62(+1.15%) |
Jun 02, 2016 | 50.73 | 53.81 | 50.22 | 53.68 | 6,222,045 | +2.95(+5.82%) |
Jun 01, 2016 | 49.35 | 50.81 | 49.35 | 50.73 | 2,901,295 | +0.83(+1.66%) |
May 31, 2016 | 48.84 | 49.97 | 48.40 | 49.90 | 2,618,591 | +0.95(+1.94%) |
May 27, 2016 | 48.08 | 48.95 | 48.95 | 48.95 | 2,600,500 | +1.03(+2.15%) |
May 26, 2016 | 47.82 | 48.45 | 47.52 | 47.92 | 2,847,955 | +0.11(+0.23%) |
May 25, 2016 | 46.71 | 47.95 | 46.67 | 47.81 | 1,822,982 | +1.10(+2.35%) |
May 24, 2016 | 46.38 | 47.47 | 46.01 | 46.71 | 2,632,723 | +0.56(+1.21%) |
May 23, 2016 | 46.49 | 46.94 | 46.10 | 46.15 | 1,810,056 | -0.34(-0.73%) |
May 20, 2016 | 44.87 | 46.56 | 44.87 | 46.49 | 3,491,009 | +2.10(+4.73%) |
May 19, 2016 | 44.68 | 45.10 | 44.34 | 44.39 | 2,172,025 | -0.51(-1.14%) |
May 18, 2016 | 45.58 | 46.11 | 44.51 | 44.90 | 2,338,346 | -0.74(-1.62%) |
May 17, 2016 | 45.13 | 46.29 | 44.81 | 45.64 | 2,788,743 | +0.36(+0.80%) |
May 16, 2016 | 45.80 | 46.47 | 45.12 | 45.28 | 4,375,581 | -0.58(-1.26%) |
May 13, 2016 | 45.31 | 46.59 | 45.12 | 45.86 | 4,121,981 | +0.43(+0.95%) |
May 12, 2016 | 47.83 | 47.89 | 45.35 | 45.43 | 4,475,649 | -2.03(-4.28%) |
May 11, 2016 | 47.27 | 48.07 | 46.68 | 47.46 | 4,931,978 | -0.08(-0.17%) |
May 10, 2016 | 47.88 | 48.34 | 47.39 | 47.54 | 4,401,622 | -0.13(-0.27%) |
May 09, 2016 | 46.70 | 48.29 | 46.68 | 47.67 | 4,305,453 | +0.97(+2.08%) |
May 06, 2016 | 44.48 | 47.00 | 44.40 | 46.70 | 6,157,664 | +2.61(+5.92%) |
May 05, 2016 | 46.19 | 46.37 | 43.86 | 44.09 | 4,911,300 | -1.95(-4.24%) |
May 04, 2016 | 47.02 | 47.24 | 45.56 | 46.04 | 4,470,407 | -1.35(-2.85%) |
May 03, 2016 | 48.50 | 48.59 | 47.37 | 47.39 | 2,828,603 | -1.53(-3.13%) |
May 02, 2016 | 49.48 | 49.55 | 48.60 | 48.92 | 2,901,035 | -0.37(-0.75%) |
Apr 29, 2016 | 50.56 | 50.56 | 49.13 | 49.29 | 4,507,167 | -1.51(-2.97%) |
Apr 28, 2016 | 49.76 | 51.22 | 49.50 | 50.80 | 6,285,305 | +0.82(+1.64%) |
Apr 27, 2016 | 50.63 | 51.08 | 49.92 | 49.98 | 4,457,051 | -0.63(-1.24%) |
Apr 26, 2016 | 51.27 | 51.63 | 50.52 | 50.61 | 3,276,278 | -0.65(-1.27%) |
Apr 25, 2016 | 49.76 | 51.28 | 49.58 | 51.26 | 3,734,318 | +1.50(+3.01%) |
Apr 22, 2016 | 48.10 | 49.82 | 48.10 | 49.76 | 3,082,733 | +1.66(+3.45%) |
Apr 21, 2016 | 47.44 | 48.45 | 47.07 | 48.10 | 2,289,390 | +0.68(+1.43%) |
Apr 20, 2016 | 48.99 | 49.14 | 46.99 | 47.42 | 3,543,968 | +0.10(+0.21%) |
Apr 19, 2016 | 46.79 | 47.57 | 46.57 | 47.32 | 3,723,841 | +0.82(+1.76%) |
Apr 18, 2016 | 44.46 | 46.62 | 44.17 | 46.50 | 3,377,814 | +1.87(+4.19%) |
Apr 15, 2016 | 44.52 | 44.83 | 44.05 | 44.63 | 1,383,651 | +0.21(+0.47%) |
Apr 14, 2016 | 44.76 | 44.89 | 44.22 | 44.42 | 1,757,183 | -0.26(-0.58%) |
Apr 13, 2016 | 44.07 | 44.80 | 44.05 | 44.68 | 1,483,131 | +0.94(+2.15%) |
Apr 12, 2016 | 43.38 | 43.91 | 43.29 | 43.74 | 785,886 | +0.34(+0.78%) |
Apr 11, 2016 | 43.75 | 44.31 | 43.40 | 43.40 | 1,201,725 | -0.05(-0.12%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.28 | 43.45 | 1,038,563 | -0.16(-0.37%) |
Apr 07, 2016 | 44.46 | 44.67 | 43.39 | 43.61 | 1,817,123 | -1.18(-2.63%) |
Apr 06, 2016 | 44.69 | 45.07 | 44.42 | 44.79 | 1,030,368 | +0.09(+0.20%) |
Apr 05, 2016 | 45.34 | 45.44 | 44.25 | 44.70 | 2,006,775 | -1.21(-2.64%) |
Apr 04, 2016 | 46.30 | 46.43 | 45.78 | 45.91 | 1,316,567 | -0.38(-0.82%) |
Apr 01, 2016 | 45.90 | 46.42 | 45.41 | 46.29 | 1,442,506 | +0.03(+0.06%) |
Mar 31, 2016 | 47.19 | 47.31 | 45.95 | 46.26 | 1,904,083 | -1.11(-2.34%) |
Mar 30, 2016 | 47.78 | 48.14 | 46.97 | 47.37 | 1,490,953 | -0.06(-0.13%) |
Mar 29, 2016 | 47.40 | 47.70 | 47.01 | 47.43 | 3,669,112 | -0.10(-0.21%) |
Mar 28, 2016 | 47.89 | 48.02 | 47.49 | 47.53 | 911,383 | -0.38(-0.79%) |
Mar 24, 2016 | 48.14 | 47.91 | 47.91 | 47.91 | 1,345,600 | +0.09(+0.19%) |
Mar 23, 2016 | 48.05 | 48.41 | 47.58 | 47.82 | 1,454,640 | -0.29(-0.60%) |
Mar 22, 2016 | 47.95 | 48.30 | 47.54 | 48.11 | 1,007,361 | -0.18(-0.37%) |
Mar 21, 2016 | 48.90 | 49.09 | 48.22 | 48.29 | 1,474,418 | -0.84(-1.71%) |
Mar 18, 2016 | 49.49 | 49.62 | 49.01 | 49.13 | 1,501,624 | -0.14(-0.28%) |
Mar 17, 2016 | 49.01 | 49.56 | 48.78 | 49.27 | 1,086,699 | +0.30(+0.61%) |
Mar 16, 2016 | 48.19 | 49.18 | 48.19 | 48.97 | 1,276,766 | +0.39(+0.80%) |
Mar 15, 2016 | 48.90 | 48.90 | 48.08 | 48.58 | 1,551,528 | -0.46(-0.94%) |
Mar 14, 2016 | 49.50 | 49.73 | 48.87 | 49.04 | 912,050 | -0.50(-1.01%) |
Mar 11, 2016 | 49.42 | 49.92 | 48.71 | 49.54 | 1,006,981 | +0.83(+1.70%) |
Mar 10, 2016 | 49.06 | 50.35 | 48.12 | 48.71 | 1,984,379 | -0.24(-0.49%) |
Mar 09, 2016 | 49.23 | 49.43 | 48.56 | 48.95 | 1,961,785 | +0.05(+0.10%) |
Mar 08, 2016 | 49.61 | 49.79 | 48.59 | 48.90 | 2,684,523 | -0.95(-1.91%) |
Mar 07, 2016 | 49.50 | 50.05 | 49.42 | 49.85 | 1,931,437 | -0.08(-0.16%) |
Mar 04, 2016 | 49.45 | 49.90 | 49.08 | 49.93 | 2,375,124 | +0.64(+1.30%) |
Mar 03, 2016 | 48.74 | 49.42 | 48.21 | 49.29 | 2,205,762 | +0.45(+0.92%) |
Mar 02, 2016 | 48.50 | 49.14 | 47.44 | 48.84 | 1,432,090 | +0.10(+0.21%) |
Mar 01, 2016 | 47.42 | 48.76 | 46.97 | 48.74 | 1,916,901 | +1.61(+3.42%) |
Feb 29, 2016 | 46.93 | 47.57 | 46.57 | 47.13 | 2,151,551 | +0.43(+0.92%) |
Feb 26, 2016 | 47.28 | 47.82 | 46.47 | 46.70 | 2,302,608 | +0.19(+0.41%) |
Feb 25, 2016 | 46.57 | 46.57 | 45.69 | 46.51 | 1,554,689 | +0.09(+0.19%) |
Feb 24, 2016 | 45.59 | 46.51 | 45.00 | 46.42 | 1,734,879 | +0.36(+0.78%) |
Feb 23, 2016 | 46.35 | 46.68 | 44.61 | 46.06 | 2,782,853 | -0.40(-0.86%) |
Feb 22, 2016 | 44.47 | 46.47 | 44.22 | 46.46 | 2,727,996 | +2.25(+5.09%) |
Feb 19, 2016 | 42.68 | 44.50 | 42.45 | 44.21 | 2,799,004 | +1.04(+2.41%) |
Feb 18, 2016 | 45.51 | 46.88 | 41.38 | 43.17 | 6,892,369 | -2.90(-6.29%) |
Feb 17, 2016 | 45.21 | 46.46 | 44.96 | 46.07 | 3,427,998 | +1.92(+4.35%) |
Feb 16, 2016 | 43.95 | 44.33 | 43.20 | 44.15 | 2,094,908 | +0.84(+1.94%) |
Feb 12, 2016 | 42.13 | 43.31 | 43.31 | 43.31 | 3,659,500 | +1.76(+4.24%) |
Feb 11, 2016 | 39.28 | 42.02 | 38.85 | 41.55 | 4,137,483 | +1.84(+4.63%) |
Feb 10, 2016 | 41.15 | 41.74 | 39.51 | 39.71 | 3,184,579 | -0.97(-2.38%) |
Feb 09, 2016 | 41.49 | 41.83 | 40.02 | 40.68 | 3,892,657 | -1.59(-3.76%) |
Feb 08, 2016 | 45.43 | 45.53 | 41.38 | 42.27 | 4,351,208 | -3.29(-7.22%) |
Feb 05, 2016 | 47.69 | 47.87 | 45.26 | 45.56 | 1,755,866 | -2.23(-4.67%) |
Feb 04, 2016 | 47.77 | 48.51 | 47.43 | 47.79 | 1,145,534 | +0.11(+0.23%) |
Feb 03, 2016 | 47.36 | 47.75 | 45.76 | 47.68 | 1,883,678 | +0.92(+1.97%) |
Feb 02, 2016 | 47.39 | 47.69 | 46.65 | 46.76 | 1,795,211 | -1.12(-2.34%) |
Feb 01, 2016 | 47.74 | 48.23 | 46.91 | 47.88 | 1,771,589 | -0.39(-0.81%) |
Jan 29, 2016 | 47.41 | 48.30 | 47.14 | 48.27 | 1,884,161 | +1.27(+2.70%) |
Jan 28, 2016 | 47.51 | 47.71 | 46.53 | 47.00 | 1,089,607 | -0.09(-0.19%) |
Jan 27, 2016 | 48.03 | 48.44 | 46.97 | 47.09 | 1,542,208 | -1.27(-2.63%) |
Jan 26, 2016 | 47.18 | 48.52 | 47.02 | 48.36 | 2,099,036 | +1.30(+2.76%) |
Jan 25, 2016 | 48.79 | 48.94 | 46.97 | 47.06 | 1,551,223 | -2.04(-4.15%) |
Jan 22, 2016 | 48.45 | 49.16 | 48.31 | 49.10 | 2,198,473 | +1.43(+3.00%) |
Jan 21, 2016 | 48.19 | 48.63 | 47.33 | 47.67 | 3,240,911 | -0.69(-1.43%) |
Jan 20, 2016 | 48.25 | 48.83 | 46.64 | 48.36 | 2,787,262 | -0.54(-1.10%) |
Jan 19, 2016 | 50.75 | 50.78 | 48.43 | 48.90 | 2,078,809 | -1.04(-2.08%) |
Jan 15, 2016 | 50.28 | 49.94 | 49.94 | 49.94 | 2,506,100 | -1.79(-3.46%) |
Jan 14, 2016 | 52.28 | 52.48 | 51.35 | 51.73 | 2,092,662 | -0.34(-0.65%) |
Jan 13, 2016 | 54.02 | 54.23 | 51.48 | 52.07 | 3,025,705 | -1.87(-3.47%) |
Jan 12, 2016 | 53.87 | 54.21 | 53.25 | 53.94 | 1,728,071 | +0.70(+1.31%) |
Jan 11, 2016 | 53.86 | 54.22 | 52.82 | 53.24 | 1,685,801 | -0.57(-1.06%) |
Jan 08, 2016 | 55.23 | 55.90 | 53.66 | 53.81 | 1,724,724 | -1.05(-1.91%) |
Jan 07, 2016 | 55.26 | 55.60 | 54.55 | 54.86 | 1,708,402 | -1.20(-2.14%) |
Jan 06, 2016 | 56.10 | 57.15 | 56.01 | 56.06 | 2,395,860 | -1.29(-2.25%) |
Jan 05, 2016 | 57.45 | 57.53 | 56.31 | 57.35 | 1,635,899 | +0.06(+0.10%) |