Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.84 | 64.42 | 63.28 | 64.21 | 1,944,370 | -0.08(-0.12%) |
Jan 30, 2017 | 63.52 | 64.51 | 63.01 | 64.29 | 3,150,234 | +0.64(+1.01%) |
Jan 27, 2017 | 63.57 | 63.96 | 62.89 | 63.65 | 1,134,590 | +0.31(+0.49%) |
Jan 26, 2017 | 63.70 | 64.19 | 62.82 | 63.34 | 2,107,147 | -0.70(-1.09%) |
Jan 25, 2017 | 63.13 | 64.08 | 62.55 | 64.04 | 1,842,280 | +1.54(+2.46%) |
Jan 24, 2017 | 62.15 | 63.09 | 61.92 | 62.50 | 2,435,115 | +0.65(+1.05%) |
Jan 23, 2017 | 60.92 | 62.11 | 60.92 | 61.85 | 2,224,372 | +0.83(+1.36%) |
Jan 20, 2017 | 60.04 | 61.70 | 59.51 | 61.02 | 3,420,649 | +2.71(+4.65%) |
Jan 19, 2017 | 59.19 | 59.80 | 58.11 | 58.31 | 2,197,280 | -0.86(-1.45%) |
Jan 18, 2017 | 57.70 | 59.29 | 57.63 | 59.17 | 1,567,890 | +1.91(+3.34%) |
Jan 17, 2017 | 58.03 | 58.87 | 56.90 | 57.26 | 2,067,049 | -1.31(-2.24%) |
Jan 13, 2017 | 58.57 | 58.57 | 58.57 | 0 | +1.73(+3.04%) | |
Jan 12, 2017 | 56.06 | 56.94 | 55.37 | 56.84 | 1,622,163 | +0.04(+0.07%) |
Jan 11, 2017 | 56.35 | 56.86 | 55.50 | 56.80 | 1,107,132 | +0.40(+0.71%) |
Jan 10, 2017 | 54.43 | 56.58 | 54.43 | 56.40 | 1,972,550 | +2.03(+3.73%) |
Jan 09, 2017 | 53.91 | 55.35 | 53.91 | 54.37 | 1,252,941 | +0.51(+0.95%) |
Jan 06, 2017 | 53.60 | 54.41 | 53.09 | 53.86 | 943,023 | +0.50(+0.94%) |
Jan 05, 2017 | 54.04 | 54.52 | 52.81 | 53.36 | 1,343,366 | -1.15(-2.11%) |
Jan 04, 2017 | 52.99 | 54.56 | 52.74 | 54.51 | 1,503,774 | +1.61(+3.04%) |
Jan 03, 2017 | 53.18 | 53.95 | 52.12 | 52.90 | 1,841,164 | +0.17(+0.32%) |
Dec 30, 2016 | 52.73 | 52.73 | 52.73 | 0 | -0.88(-1.64%) | |
Dec 29, 2016 | 54.47 | 54.57 | 52.90 | 53.61 | 982,780 | -1.09(-1.99%) |
Dec 28, 2016 | 55.55 | 55.75 | 54.01 | 54.70 | 1,064,546 | -0.84(-1.51%) |
Dec 27, 2016 | 55.38 | 56.15 | 55.29 | 55.54 | 745,658 | +0.01(+0.02%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.43(+0.78%) | |
Dec 22, 2016 | 55.46 | 55.80 | 54.86 | 55.10 | 712,247 | +0.11(+0.20%) |
Dec 21, 2016 | 54.85 | 55.45 | 54.67 | 54.99 | 785,166 | +0.25(+0.46%) |
Dec 20, 2016 | 55.70 | 55.72 | 54.01 | 54.74 | 958,219 | -0.71(-1.28%) |
Dec 19, 2016 | 54.93 | 55.50 | 54.69 | 55.45 | 712,747 | +0.76(+1.39%) |
Dec 16, 2016 | 56.04 | 56.38 | 54.57 | 54.69 | 1,771,032 | -1.00(-1.80%) |
Dec 15, 2016 | 54.00 | 56.09 | 53.45 | 55.69 | 2,170,235 | +2.10(+3.92%) |
Dec 14, 2016 | 54.76 | 54.99 | 53.42 | 53.59 | 1,234,564 | -1.19(-2.17%) |
Dec 13, 2016 | 54.92 | 55.26 | 54.48 | 54.78 | 953,969 | -0.01(-0.02%) |
Dec 12, 2016 | 56.48 | 56.55 | 54.47 | 54.79 | 1,120,007 | -1.69(-2.99%) |
Dec 09, 2016 | 58.40 | 59.12 | 56.10 | 56.48 | 1,443,021 | -1.33(-2.30%) |
Dec 08, 2016 | 55.00 | 58.92 | 55.00 | 57.81 | 3,092,541 | +2.67(+4.84%) |
Dec 07, 2016 | 54.00 | 55.45 | 53.50 | 55.14 | 1,765,477 | +1.08(+2.00%) |
Dec 06, 2016 | 52.77 | 54.25 | 52.72 | 54.06 | 1,340,597 | +1.58(+3.01%) |
Dec 05, 2016 | 50.96 | 52.63 | 50.76 | 52.48 | 1,443,404 | +1.94(+3.84%) |
Dec 02, 2016 | 49.94 | 50.96 | 49.53 | 50.54 | 1,169,364 | +0.51(+1.02%) |
Dec 01, 2016 | 53.41 | 53.48 | 49.79 | 50.03 | 1,947,285 | -3.38(-6.33%) |
Nov 30, 2016 | 54.48 | 54.80 | 53.25 | 53.41 | 1,152,726 | -0.87(-1.60%) |
Nov 29, 2016 | 54.55 | 54.77 | 54.06 | 54.28 | 834,508 | -0.58(-1.06%) |
Nov 28, 2016 | 54.82 | 55.68 | 54.57 | 54.86 | 877,409 | -0.04(-0.07%) |
Nov 25, 2016 | 54.58 | 55.03 | 53.64 | 54.90 | 660,204 | +0.29(+0.53%) |
Nov 23, 2016 | 54.61 | 54.61 | 54.61 | 0 | -0.69(-1.25%) | |
Nov 22, 2016 | 55.26 | 55.62 | 54.71 | 55.30 | 904,450 | +0.35(+0.64%) |
Nov 21, 2016 | 55.37 | 55.90 | 54.50 | 54.95 | 885,538 | -0.33(-0.60%) |
Nov 18, 2016 | 55.41 | 55.93 | 54.33 | 55.28 | 1,123,037 | -0.27(-0.49%) |
Nov 17, 2016 | 54.57 | 55.59 | 54.20 | 55.55 | 1,168,406 | +1.15(+2.11%) |
Nov 16, 2016 | 54.44 | 54.70 | 53.80 | 54.40 | 1,328,222 | +0.10(+0.18%) |
Nov 15, 2016 | 53.05 | 54.81 | 52.87 | 54.30 | 1,400,865 | +1.56(+2.96%) |
Nov 14, 2016 | 53.33 | 53.54 | 52.31 | 52.74 | 1,282,941 | -0.78(-1.46%) |
Nov 11, 2016 | 52.93 | 54.58 | 52.59 | 53.52 | 2,038,428 | +1.96(+3.80%) |
Nov 10, 2016 | 51.79 | 53.60 | 50.75 | 51.56 | 2,272,897 | -0.22(-0.42%) |
Nov 09, 2016 | 50.06 | 51.93 | 49.60 | 51.78 | 2,023,837 | +0.82(+1.61%) |
Nov 08, 2016 | 50.21 | 51.59 | 49.61 | 50.96 | 2,737,649 | +0.49(+0.97%) |
Nov 07, 2016 | 51.48 | 51.50 | 49.76 | 50.47 | 4,073,279 | -0.61(-1.19%) |
Nov 04, 2016 | 48.36 | 51.46 | 48.28 | 51.08 | 10,113,456 | -5.66(-9.98%) |
Nov 03, 2016 | 56.03 | 57.68 | 55.72 | 56.74 | 3,602,146 | +0.68(+1.21%) |
Nov 02, 2016 | 55.73 | 56.48 | 55.41 | 56.06 | 1,304,182 | +0.05(+0.09%) |
Nov 01, 2016 | 55.66 | 56.65 | 55.16 | 56.01 | 1,210,190 | +0.36(+0.65%) |
Oct 31, 2016 | 54.55 | 55.95 | 54.46 | 55.65 | 993,072 | +1.47(+2.71%) |
Oct 28, 2016 | 55.80 | 56.20 | 54.10 | 54.18 | 1,124,667 | -1.41(-2.54%) |
Oct 27, 2016 | 57.08 | 57.29 | 55.26 | 55.59 | 1,448,241 | -1.06(-1.87%) |
Oct 26, 2016 | 55.82 | 56.80 | 55.42 | 56.65 | 968,336 | +0.32(+0.57%) |
Oct 25, 2016 | 57.18 | 57.43 | 56.15 | 56.33 | 988,773 | -0.96(-1.68%) |
Oct 24, 2016 | 55.30 | 57.49 | 55.00 | 57.29 | 1,813,500 | +2.59(+4.73%) |
Oct 21, 2016 | 54.54 | 54.91 | 53.80 | 54.70 | 830,350 | -0.18(-0.33%) |
Oct 20, 2016 | 54.37 | 55.16 | 54.20 | 54.88 | 1,135,527 | +0.53(+0.98%) |
Oct 19, 2016 | 53.32 | 54.38 | 52.99 | 54.35 | 667,229 | +0.76(+1.42%) |
Oct 18, 2016 | 53.18 | 54.06 | 53.17 | 53.59 | 818,153 | +0.94(+1.79%) |
Oct 17, 2016 | 52.93 | 53.38 | 52.60 | 52.65 | 632,584 | -0.35(-0.66%) |
Oct 14, 2016 | 53.03 | 54.28 | 52.91 | 53.00 | 846,548 | +0.09(+0.17%) |
Oct 13, 2016 | 54.79 | 54.99 | 52.71 | 52.91 | 1,698,405 | -2.30(-4.17%) |
Oct 12, 2016 | 55.48 | 55.61 | 54.63 | 55.21 | 1,159,025 | -0.31(-0.56%) |
Oct 11, 2016 | 55.92 | 56.10 | 54.95 | 55.52 | 1,177,927 | -0.50(-0.89%) |
Oct 10, 2016 | 56.69 | 57.23 | 55.75 | 56.02 | 831,891 | -0.62(-1.09%) |
Oct 07, 2016 | 55.57 | 56.87 | 55.24 | 56.64 | 1,645,972 | +1.30(+2.35%) |
Oct 06, 2016 | 54.72 | 55.44 | 53.85 | 55.34 | 1,124,441 | +0.84(+1.54%) |
Oct 05, 2016 | 54.56 | 55.70 | 54.30 | 54.50 | 1,416,627 | +0.25(+0.46%) |
Oct 04, 2016 | 54.32 | 54.94 | 54.06 | 54.25 | 1,007,632 | +0.10(+0.18%) |
Oct 03, 2016 | 55.40 | 56.14 | 54.10 | 54.15 | 1,409,857 | -1.59(-2.85%) |
Sep 30, 2016 | 54.11 | 56.21 | 53.86 | 55.74 | 2,215,141 | +2.06(+3.84%) |
Sep 29, 2016 | 54.30 | 54.82 | 52.82 | 53.68 | 2,947,809 | -0.94(-1.72%) |
Sep 28, 2016 | 54.89 | 55.60 | 54.18 | 54.62 | 845,595 | +0.02(+0.04%) |
Sep 27, 2016 | 53.84 | 54.73 | 53.30 | 54.60 | 926,700 | +0.61(+1.13%) |
Sep 26, 2016 | 54.44 | 54.69 | 53.55 | 53.99 | 1,286,130 | -0.88(-1.60%) |
Sep 23, 2016 | 56.48 | 56.65 | 54.84 | 54.87 | 1,257,829 | -1.65(-2.92%) |
Sep 22, 2016 | 56.37 | 56.97 | 56.19 | 56.52 | 928,244 | +0.45(+0.80%) |
Sep 21, 2016 | 54.93 | 56.09 | 54.73 | 56.07 | 1,093,812 | +1.32(+2.41%) |
Sep 20, 2016 | 56.47 | 56.54 | 54.62 | 54.75 | 1,489,504 | -1.58(-2.80%) |
Sep 19, 2016 | 55.75 | 56.64 | 55.56 | 56.33 | 1,240,426 | +0.57(+1.02%) |
Sep 16, 2016 | 56.67 | 56.67 | 54.98 | 55.76 | 3,648,213 | -0.77(-1.36%) |
Sep 15, 2016 | 55.37 | 56.86 | 55.33 | 56.53 | 2,219,397 | +1.42(+2.58%) |
Sep 14, 2016 | 53.86 | 55.42 | 53.58 | 55.11 | 2,186,962 | +1.19(+2.21%) |
Sep 13, 2016 | 54.01 | 54.57 | 53.33 | 53.92 | 1,641,734 | +0.16(+0.30%) |
Sep 12, 2016 | 52.00 | 53.80 | 51.19 | 53.76 | 2,046,921 | +1.28(+2.44%) |
Sep 09, 2016 | 55.00 | 55.31 | 52.43 | 52.48 | 3,136,318 | -2.95(-5.32%) |
Sep 08, 2016 | 55.71 | 56.10 | 55.32 | 55.43 | 2,224,804 | -0.50(-0.89%) |
Sep 07, 2016 | 54.96 | 56.26 | 54.96 | 55.93 | 1,769,920 | -0.09(-0.16%) |
Sep 06, 2016 | 57.85 | 57.85 | 55.45 | 56.02 | 2,521,394 | -1.58(-2.74%) |
Sep 02, 2016 | 57.95 | 57.60 | 57.60 | 57.60 | 965,700 | -0.15(-0.26%) |
Sep 01, 2016 | 57.46 | 57.85 | 56.34 | 57.75 | 1,582,230 | +0.32(+0.56%) |
Aug 31, 2016 | 57.46 | 57.75 | 56.75 | 57.43 | 1,626,163 | -0.26(-0.45%) |
Aug 30, 2016 | 57.50 | 58.03 | 57.29 | 57.69 | 1,359,194 | -0.18(-0.31%) |
Aug 29, 2016 | 57.64 | 58.13 | 57.53 | 57.87 | 802,359 | +0.25(+0.43%) |
Aug 26, 2016 | 57.84 | 58.53 | 56.70 | 57.62 | 1,294,648 | -0.32(-0.55%) |
Aug 25, 2016 | 57.13 | 58.39 | 57.02 | 57.94 | 1,665,740 | +0.63(+1.10%) |
Aug 24, 2016 | 56.12 | 57.92 | 56.08 | 57.31 | 1,964,131 | +1.28(+2.28%) |
Aug 23, 2016 | 56.28 | 56.63 | 55.94 | 56.03 | 1,733,971 | +0.05(+0.09%) |
Aug 22, 2016 | 56.05 | 56.45 | 55.57 | 55.98 | 889,981 | -0.25(-0.44%) |
Aug 19, 2016 | 55.06 | 56.52 | 54.91 | 56.23 | 1,352,547 | +1.03(+1.87%) |
Aug 18, 2016 | 54.72 | 55.67 | 54.57 | 55.20 | 1,308,230 | +0.64(+1.17%) |
Aug 17, 2016 | 55.01 | 55.64 | 54.33 | 54.56 | 1,305,880 | -0.72(-1.30%) |
Aug 16, 2016 | 55.41 | 55.62 | 54.86 | 55.28 | 1,342,977 | -0.49(-0.88%) |
Aug 15, 2016 | 54.54 | 56.45 | 54.54 | 55.77 | 2,221,350 | +1.18(+2.16%) |
Aug 12, 2016 | 54.57 | 54.87 | 54.25 | 54.59 | 1,170,364 | +0.11(+0.20%) |
Aug 11, 2016 | 54.49 | 54.87 | 54.13 | 54.48 | 1,105,372 | +0.34(+0.63%) |
Aug 10, 2016 | 54.86 | 54.88 | 54.06 | 54.14 | 1,231,236 | -0.35(-0.64%) |
Aug 09, 2016 | 54.38 | 55.20 | 54.38 | 54.49 | 1,655,445 | +0.19(+0.35%) |
Aug 08, 2016 | 55.09 | 55.44 | 54.06 | 54.30 | 2,269,883 | -0.75(-1.36%) |
Aug 05, 2016 | 53.79 | 55.27 | 53.33 | 55.05 | 2,741,894 | +1.64(+3.07%) |
Aug 04, 2016 | 55.47 | 55.50 | 52.46 | 53.41 | 4,671,012 | -1.71(-3.10%) |
Aug 03, 2016 | 55.50 | 56.51 | 54.05 | 55.12 | 7,979,242 | -6.33(-10.30%) |
Aug 02, 2016 | 63.34 | 63.34 | 61.10 | 61.45 | 3,328,615 | -2.02(-3.18%) |
Aug 01, 2016 | 63.50 | 64.48 | 63.10 | 63.47 | 1,807,626 | +0.24(+0.38%) |
Jul 29, 2016 | 63.00 | 63.44 | 61.79 | 63.23 | 2,546,741 | +0.13(+0.21%) |
Jul 28, 2016 | 63.00 | 64.38 | 62.52 | 63.10 | 1,351,372 | +0.09(+0.14%) |
Jul 27, 2016 | 64.20 | 64.80 | 62.18 | 63.01 | 2,865,819 | +2.63(+4.36%) |
Jul 26, 2016 | 61.13 | 61.75 | 60.08 | 60.38 | 2,171,824 | -0.24(-0.40%) |
Jul 25, 2016 | 60.77 | 61.13 | 60.34 | 60.62 | 1,196,205 | +0.06(+0.10%) |
Jul 22, 2016 | 59.40 | 61.00 | 58.47 | 60.56 | 2,098,657 | +0.46(+0.77%) |
Jul 21, 2016 | 61.23 | 61.42 | 59.76 | 60.10 | 1,295,385 | -0.70(-1.15%) |
Jul 20, 2016 | 60.72 | 61.17 | 59.81 | 60.80 | 1,119,157 | +0.40(+0.66%) |
Jul 19, 2016 | 60.31 | 60.62 | 60.10 | 60.40 | 760,891 | -0.26(-0.43%) |
Jul 18, 2016 | 59.79 | 60.98 | 59.54 | 60.66 | 1,333,013 | +1.24(+2.09%) |
Jul 15, 2016 | 59.50 | 59.60 | 58.68 | 59.42 | 1,005,610 | +0.11(+0.19%) |
Jul 14, 2016 | 57.54 | 59.48 | 57.06 | 59.31 | 1,536,321 | +2.64(+4.66%) |
Jul 13, 2016 | 58.44 | 58.50 | 56.65 | 56.67 | 1,270,063 | -1.33(-2.29%) |
Jul 12, 2016 | 58.21 | 58.65 | 57.58 | 58.00 | 1,142,635 | +0.27(+0.47%) |
Jul 11, 2016 | 56.94 | 58.68 | 56.43 | 57.73 | 1,596,292 | +1.71(+3.05%) |
Jul 08, 2016 | 54.84 | 56.25 | 54.37 | 56.02 | 1,084,547 | +1.65(+3.03%) |
Jul 07, 2016 | 53.46 | 54.94 | 53.45 | 54.37 | 1,264,955 | +2.55(+4.92%) |
Jul 05, 2016 | 53.75 | 53.78 | 50.63 | 51.82 | 1,526,100 | -2.68(-4.92%) |
Jul 01, 2016 | 54.40 | 54.50 | 54.50 | 54.50 | 1,509,900 | -0.76(-1.38%) |
Jun 30, 2016 | 54.79 | 55.26 | 53.84 | 55.26 | 1,449,861 | +0.61(+1.12%) |
Jun 29, 2016 | 53.10 | 54.88 | 52.88 | 54.65 | 1,736,114 | +1.90(+3.60%) |
Jun 28, 2016 | 51.81 | 53.38 | 51.26 | 52.75 | 1,435,672 | +2.06(+4.06%) |
Jun 27, 2016 | 53.99 | 54.05 | 50.25 | 50.69 | 1,911,789 | -4.25(-7.74%) |
Jun 24, 2016 | 56.20 | 56.99 | 54.09 | 54.94 | 4,327,058 | -3.34(-5.73%) |
Jun 23, 2016 | 56.15 | 58.30 | 56.00 | 58.28 | 1,334,114 | +2.64(+4.74%) |
Jun 22, 2016 | 56.26 | 57.05 | 55.56 | 55.64 | 1,457,489 | -0.69(-1.22%) |
Jun 21, 2016 | 56.32 | 56.58 | 55.58 | 56.33 | 957,770 | +0.35(+0.63%) |
Jun 20, 2016 | 55.52 | 56.75 | 54.93 | 55.98 | 1,459,424 | +1.48(+2.72%) |
Jun 17, 2016 | 54.75 | 54.83 | 53.55 | 54.50 | 1,507,102 | -0.31(-0.57%) |
Jun 16, 2016 | 54.21 | 54.86 | 53.50 | 54.81 | 1,051,985 | -0.13(-0.24%) |
Jun 15, 2016 | 54.72 | 55.24 | 53.76 | 54.94 | 1,565,730 | +0.51(+0.94%) |
Jun 14, 2016 | 53.57 | 54.55 | 53.40 | 54.43 | 1,310,383 | +0.74(+1.38%) |
Jun 13, 2016 | 53.51 | 54.46 | 53.40 | 53.69 | 1,792,676 | -0.34(-0.63%) |
Jun 10, 2016 | 55.40 | 55.40 | 53.88 | 54.03 | 2,308,036 | -2.04(-3.64%) |
Jun 09, 2016 | 56.01 | 56.50 | 55.20 | 56.07 | 1,365,077 | +0.03(+0.05%) |
Jun 08, 2016 | 55.56 | 56.14 | 54.95 | 56.04 | 1,419,646 | +0.55(+0.99%) |
Jun 07, 2016 | 54.92 | 55.90 | 54.69 | 55.49 | 1,185,281 | +0.68(+1.24%) |
Jun 06, 2016 | 53.81 | 55.11 | 53.81 | 54.81 | 1,747,947 | +1.14(+2.12%) |
Jun 03, 2016 | 54.00 | 54.67 | 52.73 | 53.67 | 2,155,098 | +0.18(+0.34%) |
Jun 02, 2016 | 52.00 | 53.74 | 51.99 | 53.49 | 1,814,191 | +1.35(+2.59%) |
Jun 01, 2016 | 50.65 | 52.34 | 50.50 | 52.14 | 1,574,554 | +1.17(+2.30%) |
May 31, 2016 | 50.75 | 51.43 | 50.25 | 50.97 | 1,244,683 | +0.44(+0.87%) |
May 27, 2016 | 50.38 | 50.53 | 50.53 | 50.53 | 1,006,400 | +0.00(+0.00%) |
May 26, 2016 | 50.73 | 51.04 | 50.21 | 50.53 | 786,662 | -0.12(-0.24%) |
May 25, 2016 | 50.97 | 51.45 | 50.24 | 50.65 | 965,491 | -0.33(-0.65%) |
May 24, 2016 | 50.74 | 51.53 | 50.06 | 50.98 | 936,682 | +0.58(+1.15%) |
May 23, 2016 | 50.00 | 51.56 | 50.00 | 50.40 | 1,909,074 | +1.00(+2.02%) |
May 20, 2016 | 47.66 | 49.45 | 47.40 | 49.40 | 1,782,648 | +2.23(+4.73%) |
May 19, 2016 | 46.71 | 48.07 | 46.37 | 47.17 | 1,696,640 | -0.05(-0.11%) |
May 18, 2016 | 45.63 | 47.68 | 45.35 | 47.22 | 2,056,256 | +1.39(+3.03%) |
May 17, 2016 | 45.54 | 46.70 | 45.27 | 45.83 | 1,287,745 | +0.27(+0.59%) |
May 16, 2016 | 45.03 | 46.41 | 45.00 | 45.56 | 1,255,243 | +0.57(+1.27%) |
May 13, 2016 | 45.24 | 46.38 | 44.52 | 44.99 | 1,266,822 | -0.19(-0.42%) |
May 12, 2016 | 46.19 | 46.54 | 44.52 | 45.18 | 1,682,791 | -0.81(-1.76%) |
May 11, 2016 | 46.40 | 46.88 | 45.97 | 45.99 | 729,186 | -0.65(-1.39%) |
May 10, 2016 | 45.86 | 46.88 | 45.06 | 46.64 | 1,217,638 | +1.02(+2.24%) |
May 09, 2016 | 46.27 | 46.58 | 45.40 | 45.62 | 914,089 | -0.49(-1.06%) |
May 06, 2016 | 46.65 | 46.83 | 45.02 | 46.11 | 1,751,168 | -0.55(-1.18%) |
May 05, 2016 | 47.90 | 48.95 | 46.51 | 46.66 | 4,692,962 | +2.15(+4.83%) |
May 04, 2016 | 44.48 | 45.43 | 43.79 | 44.51 | 2,380,966 | -0.53(-1.18%) |
May 03, 2016 | 44.32 | 45.19 | 44.32 | 45.04 | 1,433,214 | +0.33(+0.74%) |
May 02, 2016 | 45.07 | 45.12 | 44.00 | 44.71 | 1,196,446 | -0.32(-0.71%) |
Apr 29, 2016 | 45.67 | 46.49 | 43.97 | 45.03 | 2,132,228 | -0.80(-1.75%) |
Apr 28, 2016 | 46.23 | 46.88 | 45.64 | 45.83 | 1,382,887 | -0.79(-1.69%) |
Apr 27, 2016 | 44.30 | 47.38 | 44.30 | 46.62 | 2,317,088 | +0.32(+0.69%) |
Apr 26, 2016 | 45.42 | 46.93 | 45.18 | 46.30 | 1,082,615 | +1.25(+2.77%) |
Apr 25, 2016 | 45.52 | 45.70 | 44.52 | 45.05 | 639,571 | -0.65(-1.42%) |
Apr 22, 2016 | 45.26 | 46.35 | 45.24 | 45.70 | 859,692 | +0.35(+0.77%) |
Apr 21, 2016 | 45.86 | 46.23 | 44.65 | 45.35 | 1,265,392 | -0.59(-1.28%) |
Apr 20, 2016 | 45.06 | 46.28 | 44.58 | 45.94 | 1,669,151 | +0.70(+1.55%) |
Apr 19, 2016 | 46.98 | 47.00 | 44.87 | 45.24 | 2,333,092 | -1.92(-4.07%) |
Apr 18, 2016 | 47.30 | 47.52 | 46.66 | 47.16 | 1,351,230 | -0.58(-1.21%) |
Apr 15, 2016 | 49.29 | 49.79 | 47.61 | 47.74 | 1,472,907 | -1.89(-3.81%) |
Apr 14, 2016 | 49.41 | 49.90 | 48.80 | 49.63 | 885,948 | -0.41(-0.82%) |
Apr 13, 2016 | 48.10 | 50.16 | 47.82 | 50.04 | 1,265,454 | +2.36(+4.95%) |
Apr 12, 2016 | 47.96 | 48.34 | 47.16 | 47.68 | 1,196,328 | -0.31(-0.65%) |
Apr 11, 2016 | 49.41 | 49.47 | 47.95 | 47.99 | 905,883 | -1.25(-2.54%) |
Apr 08, 2016 | 49.43 | 49.80 | 48.78 | 49.24 | 1,143,244 | +0.51(+1.05%) |
Apr 07, 2016 | 49.85 | 50.49 | 48.64 | 48.73 | 1,098,237 | -1.77(-3.50%) |
Apr 06, 2016 | 49.97 | 50.58 | 48.44 | 50.50 | 1,168,395 | +0.64(+1.28%) |
Apr 05, 2016 | 50.03 | 50.62 | 49.68 | 49.86 | 768,816 | -0.76(-1.50%) |
Apr 04, 2016 | 50.93 | 51.25 | 50.34 | 50.62 | 763,510 | -0.20(-0.39%) |
Apr 01, 2016 | 50.15 | 51.27 | 49.55 | 50.82 | 1,231,281 | +0.41(+0.81%) |
Mar 31, 2016 | 51.01 | 51.25 | 50.37 | 50.41 | 1,029,879 | -0.82(-1.60%) |
Mar 30, 2016 | 51.00 | 51.95 | 50.78 | 51.23 | 1,270,743 | +0.65(+1.29%) |
Mar 29, 2016 | 48.80 | 50.69 | 48.21 | 50.58 | 1,032,815 | +1.48(+3.01%) |
Mar 28, 2016 | 49.66 | 49.67 | 48.85 | 49.10 | 863,899 | -0.14(-0.28%) |
Mar 24, 2016 | 49.23 | 49.24 | 49.24 | 49.24 | 1,295,700 | -0.28(-0.57%) |
Mar 23, 2016 | 51.72 | 51.78 | 49.50 | 49.52 | 906,652 | -2.23(-4.31%) |
Mar 22, 2016 | 50.35 | 51.85 | 50.18 | 51.75 | 1,226,277 | +1.11(+2.19%) |
Mar 21, 2016 | 50.65 | 51.20 | 50.03 | 50.64 | 756,755 | -0.05(-0.10%) |
Mar 18, 2016 | 49.39 | 51.15 | 49.16 | 50.69 | 2,730,879 | +1.49(+3.03%) |
Mar 17, 2016 | 48.69 | 49.43 | 48.24 | 49.20 | 1,352,843 | +0.21(+0.43%) |
Mar 16, 2016 | 48.93 | 50.17 | 48.14 | 48.99 | 1,593,412 | -0.28(-0.57%) |
Mar 15, 2016 | 49.36 | 49.90 | 48.10 | 49.27 | 1,238,861 | +0.54(+1.11%) |
Mar 14, 2016 | 48.31 | 49.13 | 47.59 | 48.73 | 1,614,677 | +0.09(+0.19%) |
Mar 11, 2016 | 48.07 | 49.11 | 47.52 | 48.64 | 1,059,411 | +1.24(+2.62%) |
Mar 10, 2016 | 48.20 | 48.93 | 46.68 | 47.40 | 1,359,922 | -0.78(-1.62%) |
Mar 09, 2016 | 47.54 | 48.68 | 46.23 | 48.18 | 1,432,205 | +1.09(+2.31%) |
Mar 08, 2016 | 48.91 | 49.10 | 46.86 | 47.09 | 2,326,914 | -1.97(-4.02%) |
Mar 07, 2016 | 49.50 | 50.07 | 48.38 | 49.06 | 2,236,710 | -0.84(-1.68%) |
Mar 04, 2016 | 49.56 | 50.82 | 48.59 | 49.90 | 2,496,295 | +0.79(+1.61%) |
Mar 03, 2016 | 47.73 | 49.13 | 47.23 | 49.11 | 1,878,221 | +1.46(+3.06%) |
Mar 02, 2016 | 46.66 | 48.29 | 46.65 | 47.65 | 1,825,976 | +0.29(+0.61%) |
Mar 01, 2016 | 45.52 | 48.24 | 45.50 | 47.36 | 2,361,028 | +2.28(+5.06%) |
Feb 29, 2016 | 43.50 | 46.64 | 43.47 | 45.08 | 2,248,879 | +1.62(+3.73%) |
Feb 26, 2016 | 43.08 | 44.14 | 42.72 | 43.46 | 2,503,448 | +0.79(+1.85%) |
Feb 25, 2016 | 42.31 | 43.06 | 41.43 | 42.67 | 1,444,721 | +0.50(+1.19%) |
Feb 24, 2016 | 40.98 | 42.47 | 40.54 | 42.17 | 1,484,971 | +0.68(+1.64%) |
Feb 23, 2016 | 41.73 | 42.32 | 40.95 | 41.49 | 1,425,208 | -0.47(-1.12%) |
Feb 22, 2016 | 42.79 | 42.79 | 41.23 | 41.96 | 1,992,719 | +0.11(+0.26%) |
Feb 19, 2016 | 40.12 | 42.11 | 40.11 | 41.85 | 1,923,001 | +1.44(+3.56%) |
Feb 18, 2016 | 41.60 | 42.30 | 39.92 | 40.41 | 2,317,190 | -1.18(-2.84%) |
Feb 17, 2016 | 41.23 | 44.72 | 41.15 | 41.59 | 4,120,028 | +0.81(+1.99%) |
Feb 16, 2016 | 38.12 | 41.23 | 37.51 | 40.78 | 2,704,396 | +3.23(+8.60%) |
Feb 12, 2016 | 35.20 | 37.55 | 37.55 | 37.55 | 2,090,800 | +3.02(+8.75%) |
Feb 11, 2016 | 34.54 | 34.90 | 33.30 | 34.53 | 1,564,235 | -0.83(-2.35%) |
Feb 10, 2016 | 35.28 | 36.67 | 34.60 | 35.36 | 1,315,445 | +0.22(+0.63%) |
Feb 09, 2016 | 35.65 | 37.06 | 35.03 | 35.14 | 1,702,478 | -1.28(-3.51%) |
Feb 08, 2016 | 36.61 | 37.22 | 35.43 | 36.42 | 2,460,664 | -0.83(-2.23%) |
Feb 05, 2016 | 36.60 | 38.20 | 34.90 | 37.25 | 3,651,525 | -1.53(-3.95%) |
Feb 04, 2016 | 37.39 | 38.94 | 37.09 | 38.78 | 2,778,822 | +1.72(+4.64%) |
Feb 03, 2016 | 37.24 | 37.59 | 35.52 | 37.06 | 1,301,456 | -0.09(-0.24%) |
Feb 02, 2016 | 39.25 | 39.35 | 37.07 | 37.15 | 1,372,001 | -2.82(-7.06%) |