Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.03 | 55.13 | 53.53 | 53.90 | 396,712 | -1.14(-2.06%) |
Jan 30, 2017 | 54.85 | 55.17 | 54.45 | 55.03 | 286,712 | +0.39(+0.72%) |
Jan 27, 2017 | 54.96 | 55.13 | 54.34 | 54.64 | 297,629 | -0.51(-0.92%) |
Jan 26, 2017 | 55.57 | 56.45 | 55.13 | 55.15 | 348,758 | -0.58(-1.04%) |
Jan 25, 2017 | 55.15 | 56.08 | 54.69 | 55.73 | 525,230 | +2.06(+3.84%) |
Jan 24, 2017 | 53.16 | 54.36 | 52.69 | 53.67 | 860,416 | +1.07(+2.03%) |
Jan 23, 2017 | 53.81 | 54.18 | 51.70 | 52.60 | 755,176 | -1.67(-3.07%) |
Jan 20, 2017 | 54.43 | 55.20 | 53.85 | 54.27 | 559,384 | +0.28(+0.51%) |
Jan 19, 2017 | 53.64 | 54.80 | 53.48 | 53.99 | 480,908 | +1.11(+2.10%) |
Jan 18, 2017 | 51.91 | 53.02 | 51.72 | 52.88 | 325,904 | +1.88(+3.68%) |
Jan 17, 2017 | 50.63 | 51.72 | 50.49 | 51.00 | 398,991 | -1.58(-3.00%) |
Jan 13, 2017 | 52.58 | 52.58 | 52.58 | 0 | +0.76(+1.48%) | |
Jan 12, 2017 | 50.77 | 51.93 | 50.26 | 51.81 | 435,845 | +0.23(+0.45%) |
Jan 11, 2017 | 51.88 | 52.46 | 50.86 | 51.58 | 419,257 | -0.56(-1.07%) |
Jan 10, 2017 | 52.28 | 52.62 | 51.84 | 52.14 | 178,155 | +0.23(+0.45%) |
Jan 09, 2017 | 51.93 | 52.39 | 51.70 | 51.91 | 325,880 | -1.32(-2.48%) |
Jan 06, 2017 | 52.93 | 53.32 | 52.32 | 53.23 | 480,911 | +1.39(+2.68%) |
Jan 05, 2017 | 53.85 | 54.24 | 51.76 | 51.84 | 602,876 | -2.55(-4.69%) |
Jan 04, 2017 | 54.80 | 55.20 | 54.18 | 54.39 | 476,331 | -0.49(-0.89%) |
Jan 03, 2017 | 56.75 | 57.00 | 54.48 | 54.87 | 552,393 | -0.70(-1.25%) |
Dec 30, 2016 | 55.57 | 55.57 | 55.57 | 0 | -0.44(-0.79%) | |
Dec 29, 2016 | 56.24 | 56.33 | 55.47 | 56.01 | 463,878 | -0.56(-0.98%) |
Dec 28, 2016 | 57.56 | 57.77 | 56.03 | 56.56 | 448,667 | -1.27(-2.20%) |
Dec 27, 2016 | 58.14 | 58.39 | 57.79 | 57.84 | 245,604 | +0.56(+0.97%) |
Dec 23, 2016 | 57.28 | 57.28 | 57.28 | 0 | -0.35(-0.60%) | |
Dec 22, 2016 | 57.98 | 58.05 | 57.35 | 57.63 | 448,308 | +0.37(+0.65%) |
Dec 21, 2016 | 57.84 | 58.18 | 57.21 | 57.26 | 257,573 | -0.81(-1.40%) |
Dec 20, 2016 | 58.46 | 58.70 | 57.93 | 58.07 | 328,275 | +0.81(+1.42%) |
Dec 19, 2016 | 57.91 | 58.21 | 56.98 | 57.26 | 654,973 | -1.83(-3.10%) |
Dec 16, 2016 | 58.46 | 59.67 | 58.00 | 59.09 | 910,158 | +0.32(+0.55%) |
Dec 15, 2016 | 58.56 | 59.32 | 57.42 | 58.77 | 822,113 | -0.88(-1.48%) |
Dec 14, 2016 | 56.38 | 59.65 | 56.15 | 59.65 | 1,172,549 | +1.97(+3.41%) |
Dec 13, 2016 | 57.42 | 58.77 | 57.21 | 57.68 | 676,883 | -0.74(-1.27%) |
Dec 12, 2016 | 59.07 | 59.58 | 58.26 | 58.42 | 581,854 | -0.21(-0.36%) |
Dec 09, 2016 | 57.07 | 59.02 | 56.77 | 58.63 | 831,215 | +2.06(+3.65%) |
Dec 08, 2016 | 56.29 | 56.84 | 56.12 | 56.56 | 796,737 | +1.88(+3.43%) |
Dec 07, 2016 | 55.47 | 55.47 | 54.34 | 54.69 | 524,918 | -1.34(-2.40%) |
Dec 06, 2016 | 55.61 | 56.42 | 55.32 | 56.03 | 425,072 | +0.07(+0.12%) |
Dec 05, 2016 | 56.68 | 57.37 | 54.69 | 55.96 | 648,374 | +0.19(+0.33%) |
Dec 02, 2016 | 56.36 | 56.45 | 54.92 | 55.78 | 639,167 | -1.18(-2.07%) |
Dec 01, 2016 | 57.42 | 58.58 | 56.68 | 56.96 | 1,136,035 | +1.65(+2.97%) |
Nov 30, 2016 | 55.75 | 56.24 | 54.29 | 55.31 | 988,642 | +2.50(+4.74%) |
Nov 29, 2016 | 53.74 | 54.06 | 52.49 | 52.81 | 506,213 | -0.58(-1.09%) |
Nov 28, 2016 | 53.88 | 54.22 | 53.38 | 53.39 | 489,550 | -1.23(-2.25%) |
Nov 25, 2016 | 54.11 | 55.20 | 53.99 | 54.62 | 285,808 | -0.23(-0.42%) |
Nov 23, 2016 | 54.85 | 54.85 | 54.85 | 0 | +0.58(+1.07%) | |
Nov 22, 2016 | 53.57 | 54.52 | 53.37 | 54.27 | 472,892 | +0.14(+0.26%) |
Nov 21, 2016 | 54.08 | 54.52 | 53.76 | 54.13 | 576,154 | -0.42(-0.76%) |
Nov 18, 2016 | 53.57 | 55.27 | 53.09 | 54.55 | 1,033,254 | +0.44(+0.81%) |
Nov 17, 2016 | 53.18 | 54.36 | 53.00 | 54.11 | 809,879 | +2.29(+4.43%) |
Nov 16, 2016 | 52.74 | 52.95 | 51.70 | 51.81 | 548,038 | -1.48(-2.78%) |
Nov 15, 2016 | 52.95 | 53.44 | 52.09 | 53.30 | 569,638 | -0.76(-1.41%) |
Nov 14, 2016 | 54.11 | 54.85 | 52.37 | 54.06 | 1,077,667 | +0.95(+1.79%) |
Nov 11, 2016 | 51.98 | 53.64 | 51.87 | 53.11 | 762,219 | +0.93(+1.78%) |
Nov 10, 2016 | 50.77 | 52.25 | 49.61 | 52.18 | 1,074,593 | +2.18(+4.36%) |
Nov 09, 2016 | 47.27 | 50.40 | 47.20 | 50.01 | 1,110,770 | +5.54(+12.45%) |
Nov 08, 2016 | 43.52 | 44.79 | 43.31 | 44.47 | 315,542 | +0.56(+1.27%) |
Nov 07, 2016 | 43.80 | 44.05 | 43.52 | 43.91 | 174,496 | +1.07(+2.49%) |
Nov 04, 2016 | 43.29 | 43.42 | 42.78 | 42.85 | 338,364 | -1.11(-2.53%) |
Nov 03, 2016 | 43.75 | 44.12 | 43.54 | 43.96 | 333,938 | +1.02(+2.37%) |
Nov 02, 2016 | 43.26 | 43.54 | 42.47 | 42.94 | 361,727 | -0.63(-1.44%) |
Nov 01, 2016 | 44.47 | 44.68 | 43.01 | 43.56 | 423,526 | -0.05(-0.11%) |
Oct 31, 2016 | 43.98 | 44.12 | 43.56 | 43.61 | 231,797 | -0.79(-1.77%) |
Oct 28, 2016 | 44.49 | 44.51 | 43.91 | 44.40 | 505,456 | +0.30(+0.68%) |
Oct 27, 2016 | 43.82 | 44.75 | 43.77 | 44.10 | 424,126 | +1.46(+3.42%) |
Oct 26, 2016 | 42.47 | 42.85 | 42.13 | 42.64 | 288,440 | +0.72(+1.71%) |
Oct 25, 2016 | 42.38 | 42.38 | 41.41 | 41.92 | 184,293 | -0.21(-0.49%) |
Oct 24, 2016 | 41.48 | 42.59 | 41.48 | 42.13 | 359,441 | +0.53(+1.28%) |
Oct 21, 2016 | 41.46 | 42.06 | 41.27 | 41.59 | 287,173 | -0.25(-0.61%) |
Oct 20, 2016 | 41.32 | 42.03 | 41.22 | 41.85 | 215,427 | -0.07(-0.17%) |
Oct 19, 2016 | 42.54 | 42.57 | 41.69 | 41.92 | 323,389 | -0.19(-0.44%) |
Oct 18, 2016 | 43.01 | 43.05 | 42.08 | 42.10 | 325,093 | -0.32(-0.76%) |
Oct 17, 2016 | 42.82 | 42.83 | 42.20 | 42.43 | 291,506 | -0.88(-2.03%) |
Oct 14, 2016 | 42.71 | 43.38 | 42.08 | 43.31 | 293,295 | +1.69(+4.06%) |
Oct 13, 2016 | 41.41 | 41.69 | 41.15 | 41.62 | 383,695 | -0.46(-1.10%) |
Oct 12, 2016 | 42.38 | 42.75 | 42.01 | 42.08 | 348,134 | -0.14(-0.33%) |
Oct 11, 2016 | 42.20 | 42.43 | 41.52 | 42.22 | 335,369 | +0.30(+0.72%) |
Oct 10, 2016 | 42.13 | 42.49 | 41.90 | 41.92 | 304,868 | +0.74(+1.80%) |
Oct 07, 2016 | 41.22 | 41.97 | 40.88 | 41.18 | 314,361 | -0.12(-0.28%) |
Oct 06, 2016 | 41.20 | 41.41 | 40.53 | 41.29 | 394,193 | +0.72(+1.77%) |
Oct 05, 2016 | 40.18 | 41.00 | 40.16 | 40.57 | 636,133 | +0.51(+1.27%) |
Oct 04, 2016 | 38.81 | 40.11 | 38.65 | 40.06 | 415,359 | +1.37(+3.53%) |
Oct 03, 2016 | 37.96 | 38.73 | 37.89 | 38.70 | 270,796 | +0.44(+1.15%) |
Sep 30, 2016 | 37.47 | 38.81 | 37.40 | 38.26 | 366,595 | +0.88(+2.36%) |
Sep 29, 2016 | 38.33 | 38.35 | 37.08 | 37.38 | 352,650 | -0.14(-0.37%) |
Sep 28, 2016 | 37.52 | 37.75 | 37.01 | 37.52 | 339,123 | +0.14(+0.37%) |
Sep 27, 2016 | 37.45 | 37.97 | 37.26 | 37.38 | 365,364 | -0.86(-2.24%) |
Sep 26, 2016 | 38.70 | 38.72 | 38.07 | 38.23 | 235,144 | -0.72(-1.84%) |
Sep 23, 2016 | 38.72 | 39.02 | 38.51 | 38.95 | 116,050 | +0.05(+0.12%) |
Sep 22, 2016 | 39.11 | 39.23 | 38.54 | 38.91 | 349,382 | -0.81(-2.04%) |
Sep 21, 2016 | 40.92 | 41.25 | 39.72 | 39.72 | 613,361 | -1.04(-2.56%) |
Sep 20, 2016 | 40.46 | 40.85 | 40.02 | 40.76 | 296,549 | -0.49(-1.18%) |
Sep 19, 2016 | 41.02 | 41.25 | 40.71 | 41.25 | 169,781 | +0.44(+1.08%) |
Sep 16, 2016 | 40.99 | 41.29 | 40.78 | 40.81 | 313,709 | -0.97(-2.33%) |
Sep 15, 2016 | 41.90 | 42.41 | 41.48 | 41.78 | 534,541 | +0.51(+1.24%) |
Sep 14, 2016 | 41.48 | 41.48 | 40.67 | 41.27 | 371,063 | -0.16(-0.39%) |
Sep 13, 2016 | 39.83 | 42.08 | 39.74 | 41.43 | 844,198 | +1.32(+3.29%) |
Sep 12, 2016 | 40.32 | 40.48 | 39.88 | 40.11 | 688,962 | -0.07(-0.17%) |
Sep 09, 2016 | 39.65 | 40.25 | 39.65 | 40.18 | 874,540 | +1.90(+4.96%) |
Sep 08, 2016 | 37.42 | 38.70 | 37.12 | 38.28 | 635,560 | +1.41(+3.83%) |
Sep 07, 2016 | 36.29 | 36.89 | 36.22 | 36.87 | 355,296 | +0.07(+0.19%) |
Sep 06, 2016 | 37.61 | 37.70 | 36.47 | 36.80 | 547,591 | -0.81(-2.16%) |
Sep 02, 2016 | 37.38 | 37.61 | 37.61 | 37.61 | 534,128 | +0.86(+2.33%) |
Sep 01, 2016 | 37.66 | 37.68 | 36.50 | 36.75 | 373,507 | -0.09(-0.25%) |
Aug 31, 2016 | 37.05 | 37.28 | 36.64 | 36.84 | 375,636 | -0.14(-0.38%) |
Aug 30, 2016 | 36.64 | 37.01 | 36.57 | 36.98 | 224,990 | +0.39(+1.08%) |
Aug 29, 2016 | 37.31 | 37.44 | 36.50 | 36.59 | 301,643 | -1.53(-4.01%) |
Aug 26, 2016 | 37.05 | 38.26 | 36.31 | 38.12 | 842,813 | +0.60(+1.61%) |
Aug 25, 2016 | 37.47 | 37.66 | 37.03 | 37.52 | 318,668 | +0.44(+1.19%) |
Aug 24, 2016 | 36.77 | 37.31 | 36.68 | 37.08 | 203,674 | +0.24(+0.66%) |
Aug 23, 2016 | 36.61 | 37.10 | 36.38 | 36.83 | 268,324 | -0.08(-0.22%) |
Aug 22, 2016 | 37.08 | 37.37 | 36.73 | 36.91 | 331,160 | -0.97(-2.57%) |
Aug 19, 2016 | 37.96 | 38.40 | 37.63 | 37.89 | 434,408 | +0.56(+1.49%) |
Aug 18, 2016 | 37.52 | 37.84 | 37.05 | 37.33 | 126,954 | -0.16(-0.43%) |
Aug 17, 2016 | 37.93 | 38.08 | 37.33 | 37.49 | 435,564 | -0.70(-1.82%) |
Aug 16, 2016 | 37.70 | 38.30 | 37.56 | 38.19 | 289,375 | +0.32(+0.86%) |
Aug 15, 2016 | 37.40 | 37.90 | 37.20 | 37.86 | 260,932 | +1.02(+2.77%) |
Aug 12, 2016 | 36.59 | 37.01 | 36.22 | 36.84 | 384,618 | -0.97(-2.57%) |
Aug 11, 2016 | 36.91 | 38.10 | 36.91 | 37.82 | 299,198 | +0.97(+2.64%) |
Aug 10, 2016 | 37.05 | 37.35 | 36.54 | 36.84 | 302,231 | -0.46(-1.24%) |
Aug 09, 2016 | 38.03 | 38.07 | 37.19 | 37.31 | 336,697 | -1.11(-2.89%) |
Aug 08, 2016 | 38.98 | 39.18 | 38.16 | 38.42 | 355,666 | -0.21(-0.54%) |
Aug 05, 2016 | 37.75 | 38.74 | 37.66 | 38.63 | 499,879 | +1.18(+3.16%) |
Aug 04, 2016 | 37.45 | 37.59 | 36.87 | 37.45 | 242,573 | -0.86(-2.24%) |
Aug 03, 2016 | 38.16 | 38.72 | 38.03 | 38.30 | 335,224 | -0.09(-0.24%) |
Aug 02, 2016 | 38.74 | 39.02 | 37.64 | 38.40 | 725,700 | +1.20(+3.24%) |
Aug 01, 2016 | 37.24 | 37.34 | 36.68 | 37.19 | 349,896 | +1.14(+3.15%) |
Jul 29, 2016 | 36.91 | 37.36 | 35.96 | 36.06 | 588,216 | -0.90(-2.45%) |
Jul 28, 2016 | 37.45 | 37.52 | 36.61 | 36.96 | 295,254 | +0.16(+0.44%) |
Jul 27, 2016 | 37.68 | 37.79 | 36.80 | 36.80 | 615,209 | -1.41(-3.70%) |
Jul 26, 2016 | 37.70 | 38.58 | 37.70 | 38.21 | 276,798 | -0.16(-0.42%) |
Jul 25, 2016 | 38.19 | 38.47 | 37.93 | 38.37 | 192,375 | +0.07(+0.18%) |
Jul 22, 2016 | 39.07 | 39.07 | 37.95 | 38.30 | 267,135 | -0.23(-0.60%) |
Jul 21, 2016 | 39.76 | 39.83 | 38.45 | 38.54 | 493,105 | -0.21(-0.54%) |
Jul 20, 2016 | 38.81 | 39.05 | 36.84 | 38.74 | 351,557 | +0.65(+1.70%) |
Jul 19, 2016 | 38.23 | 38.65 | 37.91 | 38.10 | 202,830 | -0.74(-1.91%) |
Jul 18, 2016 | 38.07 | 39.23 | 37.93 | 38.84 | 295,129 | +0.21(+0.54%) |
Jul 15, 2016 | 38.26 | 38.88 | 38.12 | 38.63 | 417,754 | +0.95(+2.52%) |
Jul 14, 2016 | 37.93 | 38.10 | 37.54 | 37.68 | 402,255 | +1.53(+4.23%) |
Jul 13, 2016 | 36.40 | 36.68 | 36.08 | 36.15 | 445,247 | -1.23(-3.29%) |
Jul 12, 2016 | 37.15 | 37.75 | 36.82 | 37.38 | 557,130 | +1.69(+4.74%) |
Jul 11, 2016 | 35.15 | 35.78 | 34.89 | 35.69 | 378,262 | +0.83(+2.39%) |
Jul 08, 2016 | 35.29 | 35.71 | 34.83 | 34.85 | 513,203 | -0.56(-1.57%) |
Jul 07, 2016 | 35.96 | 36.15 | 35.13 | 35.41 | 431,169 | -0.19(-0.52%) |
Jul 06, 2016 | 35.41 | 35.96 | 35.25 | 35.59 | 327,695 | -0.16(-0.45%) |
Jul 05, 2016 | 36.15 | 36.26 | 35.31 | 35.75 | 502,847 | -1.37(-3.68%) |
Jul 01, 2016 | 36.94 | 37.12 | 37.12 | 37.12 | 594,156 | -1.71(-4.42%) |
Jun 30, 2016 | 38.81 | 39.46 | 37.89 | 38.84 | 403,748 | -0.37(-0.95%) |
Jun 29, 2016 | 38.16 | 39.32 | 37.77 | 39.21 | 484,737 | +0.85(+2.20%) |
Jun 28, 2016 | 38.35 | 38.77 | 37.98 | 38.36 | 432,830 | -0.10(-0.27%) |
Jun 27, 2016 | 39.28 | 39.28 | 38.19 | 38.47 | 722,151 | -3.24(-7.78%) |
Jun 24, 2016 | 41.02 | 42.17 | 40.85 | 41.71 | 410,724 | -3.48(-7.69%) |
Jun 23, 2016 | 45.00 | 45.44 | 44.28 | 45.19 | 177,320 | +1.32(+3.01%) |
Jun 22, 2016 | 44.07 | 44.33 | 43.61 | 43.87 | 125,629 | -0.12(-0.26%) |
Jun 21, 2016 | 43.33 | 44.14 | 43.10 | 43.98 | 277,418 | +0.46(+1.06%) |
Jun 20, 2016 | 43.38 | 43.61 | 43.12 | 43.52 | 273,678 | +1.39(+3.30%) |
Jun 17, 2016 | 41.64 | 42.45 | 41.57 | 42.13 | 197,965 | +0.76(+1.85%) |
Jun 16, 2016 | 41.08 | 41.60 | 40.34 | 41.36 | 285,886 | -0.65(-1.54%) |
Jun 15, 2016 | 42.20 | 42.41 | 41.59 | 42.01 | 433,211 | -0.37(-0.87%) |
Jun 14, 2016 | 41.64 | 42.52 | 41.57 | 42.38 | 487,121 | -0.00(-0.00%) |
Jun 13, 2016 | 42.71 | 42.94 | 42.38 | 42.38 | 366,897 | -0.70(-1.61%) |
Jun 10, 2016 | 42.96 | 43.46 | 42.41 | 43.08 | 463,163 | -0.51(-1.18%) |
Jun 09, 2016 | 43.56 | 43.77 | 43.19 | 43.59 | 363,291 | -0.90(-2.02%) |
Jun 08, 2016 | 44.91 | 45.00 | 44.31 | 44.49 | 249,206 | -0.65(-1.44%) |
Jun 07, 2016 | 45.09 | 45.19 | 44.77 | 45.14 | 184,093 | -0.37(-0.81%) |
Jun 06, 2016 | 44.93 | 45.65 | 44.86 | 45.51 | 117,824 | +0.93(+2.08%) |
Jun 03, 2016 | 44.98 | 45.19 | 44.56 | 44.58 | 493,899 | -1.92(-4.14%) |
Jun 02, 2016 | 46.99 | 47.02 | 46.16 | 46.51 | 258,209 | -1.07(-2.24%) |
Jun 01, 2016 | 47.29 | 47.90 | 46.60 | 47.57 | 306,426 | -0.53(-1.11%) |
May 31, 2016 | 49.36 | 49.45 | 47.80 | 48.11 | 277,428 | -0.37(-0.76%) |
May 27, 2016 | 48.20 | 48.48 | 48.48 | 48.48 | 84,324 | +0.21(+0.43%) |
May 26, 2016 | 48.52 | 48.52 | 47.80 | 48.27 | 117,521 | -0.74(-1.51%) |
May 25, 2016 | 48.48 | 49.08 | 48.04 | 49.01 | 209,085 | +0.63(+1.29%) |
May 24, 2016 | 48.41 | 49.13 | 48.11 | 48.38 | 126,551 | +0.51(+1.06%) |
May 23, 2016 | 47.85 | 48.34 | 47.50 | 47.87 | 88,968 | -0.35(-0.72%) |
May 20, 2016 | 48.66 | 48.80 | 47.90 | 48.22 | 96,252 | -0.02(-0.05%) |
May 19, 2016 | 48.73 | 48.73 | 47.99 | 48.24 | 147,412 | -0.65(-1.33%) |
May 18, 2016 | 47.55 | 49.52 | 47.48 | 48.89 | 309,025 | +1.88(+3.99%) |
May 17, 2016 | 47.09 | 47.09 | 46.44 | 47.02 | 88,645 | -0.07(-0.15%) |
May 16, 2016 | 46.65 | 47.32 | 46.65 | 47.09 | 121,413 | +1.07(+2.32%) |
May 13, 2016 | 46.88 | 47.09 | 45.94 | 46.02 | 249,276 | -1.32(-2.79%) |
May 12, 2016 | 47.78 | 47.83 | 47.20 | 47.34 | 160,540 | +0.64(+1.36%) |
May 11, 2016 | 47.62 | 47.73 | 46.30 | 46.70 | 202,639 | -0.85(-1.78%) |
May 10, 2016 | 47.50 | 47.78 | 47.28 | 47.55 | 153,146 | +0.00(+0.00%) |
May 09, 2016 | 47.97 | 48.13 | 47.53 | 47.55 | 101,139 | -0.42(-0.87%) |
May 06, 2016 | 47.55 | 48.13 | 47.55 | 47.97 | 131,910 | +0.63(+1.32%) |
May 05, 2016 | 48.45 | 48.82 | 47.34 | 47.34 | 190,613 | -0.97(-2.01%) |
May 04, 2016 | 48.85 | 49.45 | 48.31 | 48.31 | 175,509 | -0.81(-1.65%) |
May 03, 2016 | 49.13 | 49.26 | 48.50 | 49.13 | 329,945 | -1.90(-3.72%) |
May 02, 2016 | 50.14 | 51.07 | 49.87 | 51.03 | 243,293 | +1.48(+2.99%) |
Apr 29, 2016 | 50.68 | 51.00 | 49.24 | 49.54 | 339,598 | -0.51(-1.02%) |
Apr 28, 2016 | 50.96 | 51.16 | 49.91 | 50.05 | 393,715 | -0.67(-1.32%) |
Apr 27, 2016 | 51.37 | 51.70 | 50.28 | 50.72 | 250,555 | -1.48(-2.84%) |
Apr 26, 2016 | 51.58 | 52.32 | 51.58 | 52.21 | 199,809 | +0.72(+1.40%) |
Apr 25, 2016 | 51.14 | 51.49 | 50.70 | 51.49 | 184,274 | +0.63(+1.23%) |
Apr 22, 2016 | 50.33 | 51.00 | 50.27 | 50.86 | 145,267 | +0.37(+0.73%) |
Apr 21, 2016 | 50.82 | 50.97 | 50.10 | 50.49 | 441,993 | +0.90(+1.82%) |
Apr 20, 2016 | 47.67 | 49.80 | 47.23 | 49.59 | 352,306 | +1.60(+3.33%) |
Apr 19, 2016 | 47.83 | 48.69 | 47.60 | 47.99 | 118,628 | +0.39(+0.83%) |
Apr 18, 2016 | 47.53 | 48.31 | 47.48 | 47.60 | 183,227 | +0.53(+1.13%) |
Apr 15, 2016 | 47.73 | 47.73 | 46.70 | 47.06 | 523,118 | -1.18(-2.45%) |
Apr 14, 2016 | 48.04 | 48.52 | 47.62 | 48.24 | 226,634 | +0.67(+1.41%) |
Apr 13, 2016 | 48.38 | 48.48 | 47.36 | 47.57 | 227,848 | -0.51(-1.06%) |
Apr 12, 2016 | 47.90 | 48.50 | 47.46 | 48.08 | 210,951 | +1.00(+2.12%) |
Apr 11, 2016 | 47.57 | 47.87 | 46.78 | 47.09 | 152,782 | +0.21(+0.44%) |
Apr 08, 2016 | 46.72 | 47.29 | 46.54 | 46.88 | 146,774 | +0.83(+1.81%) |
Apr 07, 2016 | 46.74 | 46.95 | 45.90 | 46.04 | 292,597 | -1.71(-3.59%) |
Apr 06, 2016 | 47.53 | 48.34 | 47.39 | 47.76 | 173,232 | +0.88(+1.88%) |
Apr 05, 2016 | 47.06 | 47.25 | 46.63 | 46.88 | 196,640 | -1.53(-3.16%) |
Apr 04, 2016 | 48.36 | 48.94 | 48.15 | 48.41 | 91,449 | -0.09(-0.19%) |
Apr 01, 2016 | 48.20 | 49.33 | 47.99 | 48.50 | 179,778 | -0.51(-1.04%) |
Mar 31, 2016 | 49.57 | 49.82 | 48.69 | 49.01 | 118,227 | -0.93(-1.86%) |
Mar 30, 2016 | 49.54 | 50.72 | 49.52 | 49.94 | 167,190 | +1.51(+3.11%) |
Mar 29, 2016 | 49.24 | 49.61 | 48.41 | 48.43 | 189,838 | -1.55(-3.11%) |
Mar 28, 2016 | 50.40 | 50.46 | 49.50 | 49.98 | 72,659 | -0.24(-0.48%) |
Mar 24, 2016 | 48.96 | 50.23 | 50.23 | 50.23 | 143,187 | -0.03(-0.07%) |
Mar 23, 2016 | 51.67 | 51.72 | 49.89 | 50.26 | 235,332 | -1.76(-3.39%) |
Mar 22, 2016 | 51.09 | 52.18 | 50.86 | 52.02 | 174,642 | +0.00(+0.00%) |
Mar 21, 2016 | 51.77 | 52.37 | 51.35 | 52.02 | 195,391 | +1.18(+2.32%) |
Mar 18, 2016 | 50.89 | 51.25 | 50.28 | 50.84 | 150,491 | -0.35(-0.68%) |
Mar 17, 2016 | 51.58 | 51.58 | 50.47 | 51.19 | 218,326 | -0.65(-1.25%) |
Mar 16, 2016 | 52.42 | 52.88 | 51.51 | 51.84 | 271,225 | -0.46(-0.89%) |
Mar 15, 2016 | 51.49 | 52.60 | 51.33 | 52.30 | 142,052 | -0.14(-0.27%) |
Mar 14, 2016 | 52.32 | 52.55 | 51.65 | 52.44 | 166,542 | -0.44(-0.83%) |
Mar 11, 2016 | 51.09 | 53.12 | 51.09 | 52.88 | 295,847 | +1.55(+3.02%) |
Mar 10, 2016 | 50.47 | 52.30 | 50.05 | 51.33 | 261,964 | +0.46(+0.91%) |
Mar 09, 2016 | 50.93 | 51.19 | 50.18 | 50.86 | 187,962 | +1.07(+2.14%) |
Mar 08, 2016 | 49.47 | 49.89 | 48.64 | 49.80 | 181,522 | -1.76(-3.42%) |
Mar 07, 2016 | 51.77 | 52.19 | 51.47 | 51.56 | 174,914 | +0.07(+0.14%) |
Mar 04, 2016 | 51.35 | 52.14 | 50.93 | 51.49 | 316,657 | +0.90(+1.79%) |
Mar 03, 2016 | 51.07 | 51.35 | 49.98 | 50.59 | 279,866 | -0.53(-1.04%) |
Mar 02, 2016 | 51.86 | 52.02 | 51.12 | 51.12 | 128,535 | -0.58(-1.12%) |
Mar 01, 2016 | 49.15 | 51.88 | 49.06 | 51.70 | 339,884 | +2.39(+4.84%) |
Feb 29, 2016 | 49.77 | 49.82 | 48.99 | 49.31 | 123,979 | -0.46(-0.93%) |
Feb 26, 2016 | 49.94 | 50.24 | 49.43 | 49.77 | 280,736 | +1.27(+2.63%) |
Feb 25, 2016 | 48.71 | 48.85 | 47.48 | 48.50 | 150,842 | -0.49(-0.99%) |
Feb 24, 2016 | 47.69 | 49.26 | 46.60 | 48.99 | 202,724 | +0.28(+0.57%) |
Feb 23, 2016 | 50.47 | 50.59 | 48.40 | 48.71 | 166,350 | -0.65(-1.31%) |
Feb 22, 2016 | 49.17 | 49.54 | 49.10 | 49.36 | 127,875 | +0.14(+0.28%) |
Feb 19, 2016 | 49.36 | 49.52 | 48.43 | 49.22 | 148,169 | -0.14(-0.28%) |
Feb 18, 2016 | 51.19 | 51.19 | 49.24 | 49.36 | 215,112 | -1.88(-3.66%) |
Feb 17, 2016 | 50.79 | 51.91 | 50.63 | 51.23 | 345,046 | +1.04(+2.08%) |
Feb 16, 2016 | 49.68 | 50.65 | 49.64 | 50.19 | 242,295 | +1.46(+3.00%) |
Feb 12, 2016 | 47.50 | 48.73 | 48.73 | 48.73 | 410,014 | +2.13(+4.57%) |
Feb 11, 2016 | 45.74 | 47.23 | 44.84 | 46.60 | 565,400 | -0.88(-1.85%) |
Feb 10, 2016 | 48.75 | 49.38 | 47.43 | 47.48 | 300,352 | -1.23(-2.52%) |
Feb 09, 2016 | 48.38 | 49.52 | 48.31 | 48.71 | 241,089 | -0.32(-0.66%) |
Feb 08, 2016 | 51.16 | 51.16 | 48.66 | 49.03 | 435,621 | -3.31(-6.33%) |
Feb 05, 2016 | 53.41 | 53.69 | 51.98 | 52.35 | 146,922 | -0.21(-0.40%) |
Feb 04, 2016 | 52.95 | 53.83 | 52.51 | 52.55 | 115,252 | -0.76(-1.43%) |
Feb 03, 2016 | 52.88 | 53.34 | 50.86 | 53.32 | 364,248 | +1.30(+2.49%) |
Feb 02, 2016 | 53.23 | 53.30 | 51.98 | 52.02 | 267,667 | -3.01(-5.47%) |