Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 51.15 | 51.15 | 51.15 | 0 | -0.66(-1.27%) | |
Dec 29, 2016 | 52.00 | 52.36 | 51.27 | 51.81 | 907,916 | -0.25(-0.48%) |
Dec 28, 2016 | 53.43 | 53.46 | 51.88 | 52.06 | 885,913 | -1.26(-2.36%) |
Dec 27, 2016 | 52.34 | 53.62 | 52.31 | 53.32 | 811,449 | +0.75(+1.43%) |
Dec 23, 2016 | 52.57 | 52.57 | 52.57 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 53.72 | 53.72 | 52.10 | 52.34 | 1,462,731 | -1.10(-2.06%) |
Dec 21, 2016 | 53.48 | 53.87 | 52.81 | 53.44 | 1,464,390 | -0.28(-0.52%) |
Dec 20, 2016 | 55.00 | 55.21 | 53.18 | 53.72 | 2,308,587 | -1.05(-1.92%) |
Dec 19, 2016 | 55.00 | 55.47 | 54.58 | 54.77 | 1,506,262 | -0.64(-1.16%) |
Dec 16, 2016 | 54.98 | 55.88 | 54.89 | 55.41 | 1,666,948 | +0.07(+0.13%) |
Dec 15, 2016 | 55.27 | 56.34 | 54.30 | 55.34 | 1,459,779 | +0.01(+0.02%) |
Dec 14, 2016 | 56.62 | 56.75 | 54.96 | 55.33 | 1,753,392 | -1.68(-2.95%) |
Dec 13, 2016 | 56.64 | 57.75 | 56.50 | 57.01 | 1,315,051 | +0.80(+1.42%) |
Dec 12, 2016 | 56.63 | 57.14 | 55.55 | 56.21 | 1,953,991 | -0.61(-1.07%) |
Dec 09, 2016 | 56.96 | 57.95 | 56.44 | 56.82 | 1,242,129 | +0.01(+0.02%) |
Dec 08, 2016 | 56.00 | 57.01 | 55.25 | 56.81 | 1,359,920 | +0.54(+0.96%) |
Dec 07, 2016 | 55.63 | 56.63 | 54.77 | 56.27 | 1,783,462 | +0.77(+1.39%) |
Dec 06, 2016 | 56.10 | 56.47 | 55.08 | 55.50 | 1,426,327 | -0.57(-1.02%) |
Dec 05, 2016 | 54.03 | 57.06 | 54.03 | 56.07 | 2,678,021 | +2.39(+4.45%) |
Dec 02, 2016 | 52.76 | 53.95 | 51.90 | 53.68 | 3,256,484 | +0.35(+0.66%) |
Dec 01, 2016 | 58.00 | 58.39 | 53.02 | 53.33 | 4,645,794 | -4.29(-7.45%) |
Nov 30, 2016 | 62.48 | 62.88 | 57.41 | 57.62 | 7,603,954 | +0.24(+0.42%) |
Nov 29, 2016 | 57.35 | 58.17 | 56.87 | 57.38 | 3,810,099 | -0.04(-0.07%) |
Nov 28, 2016 | 59.15 | 59.15 | 56.75 | 57.42 | 1,866,797 | -0.91(-1.56%) |
Nov 25, 2016 | 58.00 | 58.49 | 57.54 | 58.33 | 568,032 | +0.68(+1.18%) |
Nov 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | -2.12(-3.55%) | |
Nov 22, 2016 | 58.81 | 59.92 | 58.19 | 59.77 | 1,998,597 | +0.23(+0.39%) |
Nov 21, 2016 | 60.12 | 60.24 | 59.19 | 59.54 | 1,365,663 | -0.34(-0.57%) |
Nov 18, 2016 | 62.85 | 62.88 | 59.84 | 59.88 | 1,715,422 | -2.37(-3.81%) |
Nov 17, 2016 | 60.06 | 62.50 | 59.94 | 62.25 | 1,556,043 | +1.93(+3.20%) |
Nov 16, 2016 | 59.25 | 60.46 | 58.99 | 60.32 | 1,168,000 | +0.54(+0.90%) |
Nov 15, 2016 | 59.27 | 59.93 | 58.83 | 59.78 | 1,151,144 | +0.99(+1.68%) |
Nov 14, 2016 | 57.95 | 58.98 | 57.54 | 58.79 | 2,489,579 | +0.84(+1.45%) |
Nov 11, 2016 | 57.22 | 58.48 | 56.43 | 57.95 | 3,867,763 | +0.20(+0.35%) |
Nov 10, 2016 | 60.14 | 60.63 | 57.96 | 57.75 | 2,944,867 | -2.24(-3.73%) |
Nov 09, 2016 | 58.67 | 60.49 | 58.29 | 59.99 | 1,508,118 | +0.21(+0.35%) |
Nov 08, 2016 | 60.36 | 60.95 | 59.39 | 59.78 | 1,168,387 | -0.99(-1.63%) |
Nov 07, 2016 | 58.92 | 60.86 | 58.48 | 60.77 | 1,412,382 | +3.13(+5.43%) |
Nov 04, 2016 | 58.36 | 58.87 | 57.54 | 57.64 | 930,261 | -0.30(-0.52%) |
Nov 03, 2016 | 58.88 | 59.16 | 57.84 | 57.94 | 1,002,213 | -0.88(-1.50%) |
Nov 02, 2016 | 60.98 | 61.01 | 58.50 | 58.82 | 1,629,772 | -2.89(-4.68%) |
Nov 01, 2016 | 60.42 | 61.71 | 60.02 | 61.71 | 1,879,007 | +1.52(+2.53%) |
Oct 31, 2016 | 61.09 | 61.26 | 60.17 | 60.19 | 1,391,800 | -0.76(-1.25%) |
Oct 28, 2016 | 59.52 | 61.77 | 59.36 | 60.95 | 1,509,896 | +1.24(+2.08%) |
Oct 27, 2016 | 59.77 | 60.99 | 59.46 | 59.71 | 1,559,468 | +0.86(+1.46%) |
Oct 26, 2016 | 58.78 | 59.61 | 58.64 | 58.85 | 895,746 | -0.29(-0.49%) |
Oct 25, 2016 | 59.97 | 60.04 | 58.82 | 59.14 | 1,029,810 | -0.86(-1.43%) |
Oct 24, 2016 | 59.31 | 60.03 | 59.07 | 60.00 | 682,663 | +1.08(+1.83%) |
Oct 21, 2016 | 58.93 | 59.18 | 58.35 | 58.92 | 1,058,320 | +0.02(+0.03%) |
Oct 20, 2016 | 57.68 | 59.10 | 57.30 | 58.90 | 1,256,290 | +0.82(+1.41%) |
Oct 19, 2016 | 57.83 | 58.78 | 57.83 | 58.08 | 1,212,467 | +0.42(+0.73%) |
Oct 18, 2016 | 57.97 | 58.93 | 57.41 | 57.66 | 1,363,642 | +0.77(+1.35%) |
Oct 17, 2016 | 56.51 | 56.95 | 55.97 | 56.89 | 1,603,931 | +0.18(+0.32%) |
Oct 14, 2016 | 56.53 | 57.79 | 55.87 | 56.71 | 2,706,051 | +0.37(+0.66%) |
Oct 13, 2016 | 56.96 | 56.97 | 54.45 | 56.34 | 2,757,301 | -1.04(-1.81%) |
Oct 12, 2016 | 59.39 | 59.71 | 56.89 | 57.38 | 2,333,546 | -2.25(-3.77%) |
Oct 11, 2016 | 60.93 | 61.33 | 59.56 | 59.63 | 1,795,151 | -1.63(-2.66%) |
Oct 10, 2016 | 60.64 | 62.00 | 60.41 | 61.26 | 1,165,371 | +1.31(+2.19%) |
Oct 07, 2016 | 60.12 | 60.44 | 59.33 | 59.95 | 1,076,124 | -0.25(-0.42%) |
Oct 06, 2016 | 60.66 | 60.88 | 59.69 | 60.20 | 1,066,008 | -0.69(-1.13%) |
Oct 05, 2016 | 60.62 | 61.52 | 60.62 | 60.89 | 1,201,515 | +0.38(+0.63%) |
Oct 04, 2016 | 60.08 | 60.89 | 59.76 | 60.51 | 1,632,161 | -0.67(-1.10%) |
Oct 03, 2016 | 59.11 | 61.37 | 59.09 | 61.18 | 2,263,292 | +2.50(+4.26%) |
Sep 30, 2016 | 57.75 | 58.89 | 57.41 | 58.68 | 1,470,223 | +0.95(+1.65%) |
Sep 29, 2016 | 58.90 | 59.08 | 57.70 | 57.73 | 996,010 | -1.29(-2.19%) |
Sep 28, 2016 | 58.85 | 59.08 | 57.73 | 59.02 | 1,228,639 | +0.32(+0.55%) |
Sep 27, 2016 | 57.65 | 58.73 | 57.50 | 58.70 | 1,463,491 | +1.11(+1.93%) |
Sep 26, 2016 | 57.74 | 58.30 | 57.53 | 57.59 | 944,930 | -0.56(-0.96%) |
Sep 23, 2016 | 59.25 | 59.44 | 57.84 | 58.15 | 1,206,550 | -0.98(-1.66%) |
Sep 22, 2016 | 59.70 | 59.75 | 58.88 | 59.13 | 1,318,103 | -0.08(-0.14%) |
Sep 21, 2016 | 58.34 | 59.33 | 58.12 | 59.21 | 949,792 | +0.84(+1.44%) |
Sep 20, 2016 | 59.22 | 59.61 | 58.11 | 58.37 | 823,648 | -0.45(-0.77%) |
Sep 19, 2016 | 59.50 | 60.38 | 58.59 | 58.82 | 812,342 | -0.24(-0.41%) |
Sep 16, 2016 | 59.09 | 59.39 | 58.49 | 59.06 | 1,187,112 | -0.30(-0.51%) |
Sep 15, 2016 | 58.77 | 59.49 | 58.33 | 59.36 | 900,658 | +0.59(+1.00%) |
Sep 14, 2016 | 58.10 | 59.19 | 57.92 | 58.77 | 996,690 | +0.58(+1.00%) |
Sep 13, 2016 | 59.28 | 59.76 | 57.77 | 58.19 | 1,865,511 | -1.99(-3.31%) |
Sep 12, 2016 | 58.96 | 60.33 | 58.01 | 60.18 | 1,097,930 | +0.54(+0.91%) |
Sep 09, 2016 | 60.20 | 61.15 | 59.30 | 59.64 | 1,216,025 | -1.28(-2.10%) |
Sep 08, 2016 | 60.83 | 61.13 | 60.41 | 60.92 | 800,571 | -0.16(-0.26%) |
Sep 07, 2016 | 61.04 | 61.73 | 60.84 | 61.08 | 1,281,389 | +0.03(+0.05%) |
Sep 06, 2016 | 59.66 | 61.39 | 59.57 | 61.05 | 2,143,667 | +1.66(+2.80%) |
Sep 02, 2016 | 58.50 | 59.39 | 59.39 | 59.39 | 1,988,100 | +1.20(+2.06%) |
Sep 01, 2016 | 57.86 | 58.29 | 57.39 | 58.19 | 1,680,475 | -0.05(-0.09%) |
Aug 31, 2016 | 58.61 | 58.96 | 57.81 | 58.24 | 1,838,194 | -0.53(-0.90%) |
Aug 30, 2016 | 59.77 | 60.23 | 58.16 | 58.77 | 1,899,025 | -0.98(-1.64%) |
Aug 29, 2016 | 58.88 | 60.57 | 58.69 | 59.75 | 3,190,719 | +1.23(+2.10%) |
Aug 26, 2016 | 61.00 | 61.88 | 57.58 | 58.52 | 10,825,305 | -6.58(-10.11%) |
Aug 25, 2016 | 64.34 | 65.42 | 63.98 | 65.10 | 2,383,505 | +0.87(+1.35%) |
Aug 24, 2016 | 64.85 | 65.08 | 63.92 | 64.23 | 1,159,479 | -0.62(-0.96%) |
Aug 23, 2016 | 64.44 | 65.33 | 64.30 | 64.85 | 1,930,926 | +0.99(+1.55%) |
Aug 22, 2016 | 64.77 | 64.77 | 63.64 | 63.86 | 1,163,236 | -0.93(-1.44%) |
Aug 19, 2016 | 64.06 | 65.00 | 63.52 | 64.79 | 1,280,576 | +0.96(+1.50%) |
Aug 18, 2016 | 63.30 | 64.22 | 62.68 | 63.83 | 1,126,818 | +0.71(+1.12%) |
Aug 17, 2016 | 64.00 | 64.15 | 62.57 | 63.12 | 1,564,047 | -0.66(-1.03%) |
Aug 16, 2016 | 64.65 | 64.77 | 63.55 | 63.78 | 1,262,114 | -1.13(-1.74%) |
Aug 15, 2016 | 64.38 | 65.75 | 64.12 | 64.91 | 1,622,324 | +0.68(+1.06%) |
Aug 12, 2016 | 63.52 | 64.41 | 62.96 | 64.23 | 1,314,327 | +0.78(+1.23%) |
Aug 11, 2016 | 62.27 | 63.90 | 62.27 | 63.45 | 1,278,279 | +1.28(+2.06%) |
Aug 10, 2016 | 62.54 | 63.48 | 61.68 | 62.17 | 960,572 | -0.40(-0.64%) |
Aug 09, 2016 | 61.17 | 62.75 | 60.92 | 62.57 | 1,174,761 | +1.23(+2.01%) |
Aug 08, 2016 | 61.24 | 62.41 | 61.00 | 61.34 | 1,586,346 | +1.20(+2.00%) |
Aug 05, 2016 | 59.84 | 60.43 | 59.68 | 60.14 | 1,170,424 | +0.29(+0.48%) |
Aug 04, 2016 | 60.21 | 60.67 | 59.43 | 59.85 | 1,109,256 | -0.24(-0.40%) |
Aug 03, 2016 | 59.65 | 60.42 | 58.52 | 60.09 | 1,760,485 | +0.09(+0.15%) |
Aug 02, 2016 | 62.02 | 62.18 | 59.30 | 60.00 | 1,976,619 | -2.04(-3.29%) |
Aug 01, 2016 | 62.34 | 62.99 | 61.70 | 62.04 | 1,331,878 | -0.50(-0.80%) |
Jul 29, 2016 | 61.72 | 62.63 | 60.31 | 62.54 | 1,692,405 | +0.42(+0.68%) |
Jul 28, 2016 | 60.87 | 62.21 | 59.79 | 62.12 | 1,828,402 | +2.62(+4.40%) |
Jul 27, 2016 | 60.14 | 60.25 | 59.13 | 59.50 | 949,117 | -0.19(-0.32%) |
Jul 26, 2016 | 59.52 | 60.40 | 59.24 | 59.69 | 1,273,141 | -0.13(-0.22%) |
Jul 25, 2016 | 59.46 | 60.20 | 58.62 | 59.82 | 1,103,209 | +0.42(+0.71%) |
Jul 22, 2016 | 58.43 | 59.49 | 57.88 | 59.40 | 1,061,442 | +1.08(+1.85%) |
Jul 21, 2016 | 59.49 | 60.54 | 58.10 | 58.32 | 1,088,601 | -1.17(-1.97%) |
Jul 20, 2016 | 57.47 | 60.08 | 57.17 | 59.49 | 1,771,652 | +1.35(+2.32%) |
Jul 19, 2016 | 58.21 | 58.64 | 57.77 | 58.14 | 1,036,089 | +0.10(+0.17%) |
Jul 18, 2016 | 58.79 | 59.65 | 58.00 | 58.04 | 1,295,391 | -0.67(-1.14%) |
Jul 15, 2016 | 58.39 | 58.89 | 57.03 | 58.71 | 1,124,913 | +0.27(+0.46%) |
Jul 14, 2016 | 59.00 | 59.20 | 58.33 | 58.44 | 1,021,054 | +0.12(+0.21%) |
Jul 13, 2016 | 59.32 | 59.70 | 58.16 | 58.32 | 1,224,923 | -0.68(-1.15%) |
Jul 12, 2016 | 56.95 | 59.16 | 56.69 | 59.00 | 1,758,453 | +1.64(+2.86%) |
Jul 11, 2016 | 57.16 | 57.80 | 56.82 | 57.36 | 1,201,950 | +0.73(+1.29%) |
Jul 08, 2016 | 55.23 | 57.02 | 54.87 | 56.63 | 1,353,715 | +1.76(+3.21%) |
Jul 07, 2016 | 54.54 | 55.38 | 54.33 | 54.87 | 1,245,963 | +1.12(+2.08%) |
Jul 05, 2016 | 54.26 | 54.50 | 52.85 | 53.75 | 1,305,087 | -0.81(-1.48%) |
Jul 01, 2016 | 54.19 | 54.56 | 54.56 | 54.56 | 1,125,800 | +0.38(+0.70%) |
Jun 30, 2016 | 55.13 | 55.34 | 53.31 | 54.18 | 1,700,453 | -1.13(-2.04%) |
Jun 29, 2016 | 54.30 | 55.79 | 53.88 | 55.31 | 1,569,389 | +1.97(+3.69%) |
Jun 28, 2016 | 52.33 | 54.06 | 51.88 | 53.34 | 4,238,110 | +2.37(+4.65%) |
Jun 27, 2016 | 54.31 | 54.36 | 50.60 | 50.97 | 2,712,557 | -3.85(-7.02%) |
Jun 24, 2016 | 56.29 | 57.18 | 54.46 | 54.82 | 2,818,995 | -5.16(-8.60%) |
Jun 23, 2016 | 58.50 | 60.00 | 57.91 | 59.98 | 1,502,370 | +1.78(+3.06%) |
Jun 22, 2016 | 59.14 | 59.58 | 58.12 | 58.20 | 1,320,947 | -1.36(-2.28%) |
Jun 21, 2016 | 59.24 | 59.97 | 59.01 | 59.56 | 1,528,496 | +0.68(+1.15%) |
Jun 20, 2016 | 58.51 | 59.94 | 58.41 | 58.88 | 1,519,809 | +0.94(+1.62%) |
Jun 17, 2016 | 58.00 | 58.37 | 57.51 | 57.94 | 1,414,575 | -0.07(-0.12%) |
Jun 16, 2016 | 56.98 | 58.13 | 56.48 | 58.01 | 1,263,548 | +0.10(+0.17%) |
Jun 15, 2016 | 56.80 | 58.90 | 56.65 | 57.91 | 2,256,011 | +1.27(+2.24%) |
Jun 14, 2016 | 55.58 | 56.88 | 55.50 | 56.64 | 1,572,679 | +0.33(+0.59%) |
Jun 13, 2016 | 55.66 | 57.40 | 55.26 | 56.31 | 1,533,340 | +0.16(+0.28%) |
Jun 10, 2016 | 58.07 | 58.27 | 55.95 | 56.15 | 2,280,483 | -2.86(-4.85%) |
Jun 09, 2016 | 58.95 | 60.00 | 58.56 | 59.01 | 2,344,073 | -0.54(-0.91%) |
Jun 08, 2016 | 59.68 | 60.00 | 59.27 | 59.55 | 1,723,491 | -0.05(-0.08%) |
Jun 07, 2016 | 58.86 | 59.78 | 58.85 | 59.60 | 1,773,768 | +0.47(+0.79%) |
Jun 06, 2016 | 58.04 | 59.30 | 57.39 | 59.13 | 1,294,797 | +1.33(+2.30%) |
Jun 03, 2016 | 58.20 | 58.20 | 56.82 | 57.80 | 2,181,818 | -0.67(-1.15%) |
Jun 02, 2016 | 58.04 | 59.12 | 57.64 | 58.47 | 2,519,796 | +0.23(+0.39%) |
Jun 01, 2016 | 57.01 | 58.38 | 56.68 | 58.24 | 2,458,874 | +0.79(+1.38%) |
May 31, 2016 | 56.00 | 57.82 | 55.81 | 57.45 | 3,411,410 | +1.11(+1.97%) |
May 27, 2016 | 52.00 | 56.34 | 56.34 | 56.34 | 6,026,400 | +1.41(+2.57%) |
May 26, 2016 | 54.62 | 55.21 | 53.75 | 54.93 | 3,252,414 | +0.57(+1.05%) |
May 25, 2016 | 54.94 | 55.10 | 54.03 | 54.36 | 1,747,554 | +0.02(+0.04%) |
May 24, 2016 | 53.98 | 55.04 | 53.70 | 54.34 | 1,928,062 | +0.63(+1.17%) |
May 23, 2016 | 52.99 | 54.46 | 52.69 | 53.71 | 2,741,380 | +0.86(+1.63%) |
May 20, 2016 | 50.65 | 52.96 | 49.36 | 52.85 | 2,202,418 | +2.34(+4.63%) |
May 19, 2016 | 50.30 | 51.83 | 49.71 | 50.51 | 1,747,403 | +0.30(+0.60%) |
May 18, 2016 | 48.60 | 50.54 | 48.50 | 50.21 | 2,147,545 | +1.26(+2.57%) |
May 17, 2016 | 47.82 | 49.71 | 47.56 | 48.95 | 1,746,010 | +1.03(+2.15%) |
May 16, 2016 | 46.85 | 48.40 | 46.58 | 47.92 | 1,182,577 | +1.32(+2.83%) |
May 13, 2016 | 46.82 | 47.36 | 46.44 | 46.60 | 1,732,717 | -0.44(-0.94%) |
May 12, 2016 | 48.63 | 48.63 | 46.37 | 47.04 | 2,025,453 | -1.14(-2.37%) |
May 11, 2016 | 48.15 | 49.06 | 48.00 | 48.18 | 706,960 | -0.27(-0.56%) |
May 10, 2016 | 47.22 | 48.50 | 46.82 | 48.45 | 861,837 | +1.30(+2.76%) |
May 09, 2016 | 46.67 | 47.60 | 46.20 | 47.15 | 1,106,252 | +0.34(+0.73%) |
May 06, 2016 | 46.79 | 47.89 | 45.07 | 46.81 | 2,636,041 | -0.93(-1.95%) |
May 05, 2016 | 49.12 | 49.12 | 47.43 | 47.74 | 2,152,548 | -1.13(-2.31%) |
May 04, 2016 | 50.67 | 50.88 | 48.22 | 48.87 | 2,748,773 | -2.14(-4.20%) |
May 03, 2016 | 51.89 | 52.48 | 50.26 | 51.01 | 1,599,036 | -1.70(-3.23%) |
May 02, 2016 | 52.34 | 52.88 | 51.56 | 52.71 | 1,296,995 | +0.73(+1.40%) |
Apr 29, 2016 | 52.34 | 52.63 | 51.29 | 51.98 | 2,444,360 | -0.43(-0.82%) |
Apr 28, 2016 | 52.79 | 53.98 | 52.26 | 52.41 | 1,604,034 | -0.62(-1.17%) |
Apr 27, 2016 | 51.38 | 53.34 | 51.38 | 53.03 | 1,289,512 | +1.38(+2.67%) |
Apr 26, 2016 | 52.01 | 52.42 | 51.22 | 51.65 | 616,887 | -0.16(-0.31%) |
Apr 25, 2016 | 51.77 | 52.60 | 51.62 | 51.81 | 1,261,954 | +0.00(+0.00%) |
Apr 22, 2016 | 51.30 | 52.00 | 50.51 | 51.81 | 1,268,235 | +0.24(+0.47%) |
Apr 21, 2016 | 50.91 | 52.89 | 50.81 | 51.57 | 1,724,923 | +1.86(+3.74%) |
Apr 20, 2016 | 48.87 | 50.42 | 48.47 | 49.71 | 1,495,696 | +0.98(+2.01%) |
Apr 19, 2016 | 49.91 | 49.99 | 48.02 | 48.73 | 955,824 | -0.93(-1.87%) |
Apr 18, 2016 | 49.80 | 50.61 | 49.35 | 49.66 | 1,277,779 | -0.21(-0.42%) |
Apr 15, 2016 | 49.37 | 50.00 | 48.98 | 49.87 | 716,648 | +0.45(+0.91%) |
Apr 14, 2016 | 49.37 | 49.89 | 48.84 | 49.42 | 550,399 | -0.17(-0.34%) |
Apr 13, 2016 | 48.25 | 49.78 | 48.10 | 49.59 | 948,444 | +1.80(+3.77%) |
Apr 12, 2016 | 48.71 | 48.73 | 47.02 | 47.79 | 1,267,164 | -0.94(-1.93%) |
Apr 11, 2016 | 49.35 | 49.94 | 48.68 | 48.73 | 1,256,914 | -0.76(-1.54%) |
Apr 08, 2016 | 49.19 | 49.71 | 48.41 | 49.49 | 1,869,775 | +1.10(+2.27%) |
Apr 07, 2016 | 48.88 | 49.26 | 48.23 | 48.39 | 1,370,176 | -1.12(-2.26%) |
Apr 06, 2016 | 48.21 | 49.51 | 47.59 | 49.51 | 1,213,184 | +1.49(+3.10%) |
Apr 05, 2016 | 48.21 | 49.01 | 47.75 | 48.02 | 907,508 | -1.31(-2.66%) |
Apr 04, 2016 | 49.27 | 50.03 | 49.01 | 49.33 | 1,283,421 | -0.13(-0.26%) |
Apr 01, 2016 | 48.56 | 49.77 | 47.61 | 49.46 | 1,344,898 | +0.53(+1.08%) |
Mar 31, 2016 | 48.24 | 49.55 | 48.22 | 48.93 | 1,389,080 | +0.33(+0.68%) |
Mar 30, 2016 | 48.90 | 49.69 | 48.46 | 48.60 | 961,552 | -0.31(-0.63%) |
Mar 29, 2016 | 46.85 | 48.95 | 46.28 | 48.91 | 1,564,927 | +1.96(+4.17%) |
Mar 28, 2016 | 47.32 | 47.75 | 46.61 | 46.95 | 798,022 | -0.82(-1.72%) |
Mar 24, 2016 | 46.81 | 47.77 | 47.77 | 47.77 | 1,140,100 | +0.64(+1.36%) |
Mar 23, 2016 | 48.15 | 48.38 | 47.00 | 47.13 | 1,358,383 | -1.17(-2.42%) |
Mar 22, 2016 | 47.44 | 49.37 | 47.14 | 48.30 | 1,681,680 | +0.72(+1.51%) |
Mar 21, 2016 | 47.67 | 48.27 | 47.18 | 47.58 | 1,266,094 | -0.18(-0.38%) |
Mar 18, 2016 | 47.59 | 49.21 | 47.45 | 47.76 | 2,545,294 | +0.49(+1.04%) |
Mar 17, 2016 | 47.50 | 48.21 | 46.46 | 47.27 | 1,566,058 | -0.56(-1.17%) |
Mar 16, 2016 | 45.88 | 47.87 | 45.73 | 47.83 | 1,434,972 | +1.71(+3.71%) |
Mar 15, 2016 | 46.70 | 47.14 | 45.56 | 46.12 | 1,773,022 | -1.02(-2.16%) |
Mar 14, 2016 | 47.33 | 47.61 | 46.87 | 47.14 | 1,829,644 | -0.81(-1.69%) |
Mar 11, 2016 | 46.41 | 48.02 | 46.26 | 47.95 | 1,200,238 | +1.85(+4.01%) |
Mar 10, 2016 | 47.20 | 47.30 | 45.09 | 46.10 | 1,371,224 | -0.73(-1.56%) |
Mar 09, 2016 | 45.72 | 47.01 | 45.44 | 46.83 | 1,477,050 | +1.49(+3.29%) |
Mar 08, 2016 | 46.22 | 46.80 | 45.24 | 45.34 | 1,568,570 | -1.35(-2.89%) |
Mar 07, 2016 | 45.95 | 47.62 | 45.62 | 46.69 | 1,693,283 | +0.44(+0.95%) |
Mar 04, 2016 | 46.86 | 47.20 | 46.14 | 46.25 | 2,139,000 | +0.11(+0.24%) |
Mar 03, 2016 | 45.01 | 46.32 | 44.16 | 46.14 | 1,525,724 | +1.17(+2.60%) |
Mar 02, 2016 | 46.02 | 46.20 | 44.10 | 44.97 | 2,693,344 | -1.02(-2.22%) |
Mar 01, 2016 | 44.27 | 46.09 | 43.79 | 45.99 | 3,834,842 | +2.39(+5.48%) |
Feb 29, 2016 | 41.48 | 44.63 | 41.39 | 43.60 | 4,693,718 | +2.09(+5.03%) |
Feb 26, 2016 | 44.10 | 44.84 | 40.78 | 41.51 | 8,531,365 | +2.98(+7.73%) |
Feb 25, 2016 | 37.60 | 39.31 | 36.66 | 38.53 | 4,819,045 | +1.95(+5.33%) |
Feb 24, 2016 | 34.77 | 36.69 | 33.77 | 36.58 | 2,415,626 | +1.34(+3.80%) |
Feb 23, 2016 | 36.00 | 36.28 | 35.02 | 35.24 | 2,115,197 | -0.68(-1.89%) |
Feb 22, 2016 | 35.01 | 36.46 | 34.84 | 35.92 | 2,104,798 | +1.08(+3.10%) |
Feb 19, 2016 | 33.69 | 34.92 | 33.61 | 34.84 | 3,879,386 | +1.10(+3.26%) |
Feb 18, 2016 | 34.90 | 34.90 | 33.13 | 33.74 | 1,961,744 | -0.78(-2.26%) |
Feb 17, 2016 | 32.60 | 34.58 | 32.60 | 34.52 | 2,438,437 | +2.28(+7.07%) |
Feb 16, 2016 | 31.85 | 32.81 | 31.28 | 32.24 | 1,936,347 | +0.92(+2.94%) |
Feb 12, 2016 | 31.16 | 31.32 | 31.32 | 31.32 | 2,122,700 | +0.46(+1.49%) |
Feb 11, 2016 | 31.06 | 31.87 | 29.85 | 30.86 | 4,241,000 | -0.78(-2.47%) |
Feb 10, 2016 | 32.26 | 33.92 | 31.36 | 31.64 | 4,380,773 | -0.28(-0.88%) |
Feb 09, 2016 | 31.41 | 34.26 | 31.01 | 31.92 | 4,508,174 | +0.00(+0.00%) |
Feb 08, 2016 | 35.14 | 35.21 | 31.57 | 31.92 | 6,068,386 | -4.31(-11.90%) |
Feb 05, 2016 | 40.79 | 41.99 | 33.77 | 36.23 | 12,160,137 | -10.86(-23.06%) |
Feb 04, 2016 | 46.87 | 48.21 | 45.93 | 47.09 | 1,560,939 | +0.09(+0.19%) |
Feb 03, 2016 | 46.72 | 47.35 | 44.61 | 47.00 | 1,477,081 | +1.19(+2.60%) |
Feb 02, 2016 | 47.36 | 47.36 | 45.44 | 45.81 | 1,018,280 | -2.09(-4.36%) |
Feb 01, 2016 | 46.23 | 48.34 | 45.78 | 47.90 | 1,658,914 | +1.61(+3.48%) |
Jan 29, 2016 | 44.78 | 46.38 | 44.70 | 46.29 | 2,059,616 | +1.95(+4.40%) |
Jan 28, 2016 | 46.40 | 46.46 | 43.80 | 44.34 | 2,549,641 | -2.73(-5.80%) |
Jan 27, 2016 | 48.18 | 48.58 | 46.54 | 47.07 | 1,928,816 | -1.55(-3.19%) |
Jan 26, 2016 | 48.79 | 49.16 | 47.00 | 48.62 | 1,307,968 | -0.04(-0.08%) |
Jan 25, 2016 | 50.34 | 50.81 | 48.45 | 48.66 | 1,551,242 | -1.57(-3.13%) |
Jan 22, 2016 | 49.95 | 51.99 | 49.31 | 50.23 | 1,371,284 | +1.74(+3.59%) |
Jan 21, 2016 | 48.27 | 49.94 | 46.80 | 48.49 | 2,154,058 | +0.74(+1.55%) |
Jan 20, 2016 | 47.17 | 48.45 | 44.04 | 47.75 | 4,176,207 | -0.70(-1.44%) |
Jan 19, 2016 | 50.70 | 50.70 | 47.54 | 48.45 | 3,135,733 | -2.03(-4.02%) |
Jan 15, 2016 | 49.11 | 50.48 | 50.48 | 50.48 | 2,925,000 | -0.28(-0.55%) |
Jan 14, 2016 | 49.84 | 51.09 | 48.01 | 50.76 | 2,345,134 | +0.49(+0.97%) |
Jan 13, 2016 | 52.86 | 54.10 | 49.83 | 50.27 | 2,458,488 | -2.03(-3.88%) |
Jan 12, 2016 | 51.94 | 53.18 | 51.17 | 52.30 | 1,382,546 | +0.95(+1.85%) |
Jan 11, 2016 | 52.51 | 52.57 | 50.22 | 51.35 | 2,112,379 | -0.66(-1.27%) |
Jan 08, 2016 | 52.97 | 54.31 | 51.88 | 52.01 | 1,870,740 | -0.97(-1.83%) |
Jan 07, 2016 | 54.00 | 55.28 | 52.38 | 52.98 | 2,190,398 | -2.21(-4.00%) |
Jan 06, 2016 | 56.13 | 56.41 | 54.16 | 55.19 | 1,770,059 | -2.01(-3.51%) |
Jan 05, 2016 | 57.90 | 58.67 | 56.75 | 57.20 | 1,279,468 | -0.45(-0.78%) |