Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.88 | 59.66 | 58.65 | 59.65 | 2,536,000 | +0.35(+0.59%) |
Jan 30, 2017 | 59.58 | 59.62 | 58.40 | 59.30 | 3,744,831 | -0.09(-0.15%) |
Jan 27, 2017 | 59.66 | 60.99 | 58.76 | 59.39 | 8,360,619 | +2.00(+3.49%) |
Jan 26, 2017 | 58.27 | 58.27 | 57.01 | 57.39 | 3,948,830 | -0.46(-0.80%) |
Jan 25, 2017 | 57.87 | 58.08 | 57.17 | 57.85 | 2,780,024 | +0.19(+0.33%) |
Jan 24, 2017 | 56.25 | 57.72 | 56.25 | 57.66 | 2,903,364 | +1.75(+3.13%) |
Jan 23, 2017 | 56.35 | 56.40 | 55.37 | 55.91 | 2,457,958 | -0.40(-0.71%) |
Jan 20, 2017 | 56.57 | 57.12 | 56.31 | 56.31 | 3,161,614 | -0.03(-0.06%) |
Jan 19, 2017 | 56.35 | 56.88 | 56.14 | 56.35 | 1,978,932 | -0.06(-0.11%) |
Jan 18, 2017 | 55.88 | 56.45 | 55.49 | 56.41 | 1,490,105 | +0.88(+1.58%) |
Jan 17, 2017 | 55.91 | 56.64 | 55.27 | 55.53 | 2,126,573 | -0.35(-0.63%) |
Jan 13, 2017 | 55.88 | 55.88 | 55.88 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 56.00 | 56.00 | 55.13 | 55.73 | 1,660,546 | -0.22(-0.39%) |
Jan 11, 2017 | 55.61 | 56.05 | 55.41 | 55.94 | 1,988,517 | +0.42(+0.76%) |
Jan 10, 2017 | 55.16 | 55.92 | 54.88 | 55.52 | 1,660,083 | +0.63(+1.15%) |
Jan 09, 2017 | 55.00 | 55.19 | 54.16 | 54.89 | 2,975,337 | -0.65(-1.17%) |
Jan 06, 2017 | 54.30 | 55.57 | 54.30 | 55.54 | 1,728,539 | +1.39(+2.57%) |
Jan 05, 2017 | 54.03 | 54.24 | 53.53 | 54.15 | 1,259,741 | -0.02(-0.04%) |
Jan 04, 2017 | 53.95 | 54.35 | 53.78 | 54.17 | 1,801,195 | +0.42(+0.77%) |
Jan 03, 2017 | 53.38 | 54.18 | 53.11 | 53.75 | 1,808,809 | +0.10(+0.19%) |
Dec 30, 2016 | 53.65 | 53.65 | 53.65 | 0 | -0.26(-0.48%) | |
Dec 29, 2016 | 54.14 | 54.27 | 53.34 | 53.91 | 1,352,408 | -0.25(-0.45%) |
Dec 28, 2016 | 54.67 | 55.12 | 53.94 | 54.15 | 1,284,512 | -0.50(-0.92%) |
Dec 27, 2016 | 54.75 | 54.98 | 54.44 | 54.66 | 1,236,287 | +0.06(+0.11%) |
Dec 23, 2016 | 54.60 | 54.60 | 54.60 | 0 | +0.40(+0.73%) | |
Dec 22, 2016 | 55.70 | 55.70 | 53.99 | 54.20 | 2,450,760 | -1.61(-2.89%) |
Dec 21, 2016 | 55.72 | 56.01 | 55.24 | 55.81 | 1,167,370 | +0.03(+0.06%) |
Dec 20, 2016 | 55.64 | 56.15 | 55.60 | 55.78 | 1,295,967 | +0.33(+0.59%) |
Dec 19, 2016 | 55.07 | 55.73 | 54.94 | 55.45 | 1,506,621 | +0.40(+0.73%) |
Dec 16, 2016 | 56.17 | 56.27 | 54.80 | 55.05 | 4,648,290 | -1.22(-2.17%) |
Dec 15, 2016 | 55.19 | 56.56 | 54.90 | 56.27 | 5,685,340 | +1.13(+2.05%) |
Dec 14, 2016 | 54.52 | 55.34 | 54.29 | 55.14 | 2,622,115 | +0.61(+1.12%) |
Dec 13, 2016 | 54.83 | 55.41 | 54.47 | 54.53 | 1,351,547 | -0.22(-0.40%) |
Dec 12, 2016 | 54.81 | 55.00 | 54.23 | 54.74 | 1,685,043 | -0.16(-0.30%) |
Dec 09, 2016 | 55.19 | 55.43 | 54.62 | 54.91 | 1,751,722 | -0.12(-0.21%) |
Dec 08, 2016 | 55.30 | 55.84 | 54.83 | 55.02 | 2,339,227 | -0.28(-0.51%) |
Dec 07, 2016 | 54.92 | 55.42 | 54.36 | 55.30 | 2,513,253 | +0.42(+0.76%) |
Dec 06, 2016 | 54.62 | 55.00 | 54.09 | 54.89 | 1,818,895 | +0.23(+0.42%) |
Dec 05, 2016 | 53.83 | 54.81 | 53.69 | 54.66 | 1,891,608 | +0.99(+1.84%) |
Dec 02, 2016 | 52.56 | 53.92 | 52.34 | 53.67 | 2,456,200 | +0.49(+0.92%) |
Dec 01, 2016 | 55.29 | 55.49 | 52.83 | 53.18 | 4,119,273 | -2.11(-3.82%) |
Nov 30, 2016 | 55.61 | 55.77 | 55.22 | 55.29 | 1,968,592 | -0.32(-0.58%) |
Nov 29, 2016 | 54.51 | 55.75 | 54.23 | 55.61 | 3,059,503 | +1.18(+2.17%) |
Nov 28, 2016 | 54.41 | 54.78 | 54.20 | 54.43 | 1,371,598 | +0.05(+0.10%) |
Nov 25, 2016 | 54.13 | 54.49 | 54.02 | 54.38 | 385,200 | +0.31(+0.57%) |
Nov 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.57(-1.05%) | |
Nov 22, 2016 | 54.79 | 55.11 | 54.22 | 54.64 | 1,620,965 | -0.14(-0.26%) |
Nov 21, 2016 | 54.55 | 55.11 | 54.54 | 54.79 | 1,965,325 | +0.18(+0.32%) |
Nov 18, 2016 | 54.51 | 54.74 | 54.24 | 54.61 | 2,578,025 | +0.12(+0.21%) |
Nov 17, 2016 | 53.55 | 54.49 | 53.44 | 54.49 | 2,722,887 | +1.02(+1.91%) |
Nov 16, 2016 | 52.98 | 53.57 | 52.96 | 53.47 | 1,579,824 | +0.15(+0.28%) |
Nov 15, 2016 | 51.97 | 53.37 | 51.85 | 53.32 | 3,545,750 | +1.66(+3.21%) |
Nov 14, 2016 | 52.13 | 52.44 | 51.00 | 51.66 | 3,266,927 | -0.42(-0.81%) |
Nov 11, 2016 | 52.30 | 52.39 | 51.89 | 52.09 | 1,686,270 | -0.26(-0.49%) |
Nov 10, 2016 | 52.56 | 53.50 | 51.86 | 52.35 | 2,885,012 | -0.10(-0.19%) |
Nov 09, 2016 | 52.10 | 53.13 | 51.91 | 52.45 | 3,010,152 | -0.33(-0.63%) |
Nov 08, 2016 | 53.10 | 53.18 | 52.67 | 52.78 | 2,200,646 | -0.29(-0.55%) |
Nov 07, 2016 | 52.93 | 53.51 | 52.82 | 53.08 | 2,630,647 | +0.75(+1.43%) |
Nov 04, 2016 | 52.73 | 53.30 | 52.26 | 52.33 | 2,800,029 | -0.64(-1.21%) |
Nov 03, 2016 | 53.83 | 53.83 | 52.86 | 52.97 | 2,087,496 | -0.37(-0.69%) |
Nov 02, 2016 | 52.78 | 53.60 | 52.78 | 53.33 | 2,783,775 | +0.20(+0.38%) |
Nov 01, 2016 | 53.76 | 53.93 | 52.89 | 53.13 | 3,596,727 | -0.43(-0.80%) |
Oct 31, 2016 | 53.15 | 53.61 | 53.05 | 53.56 | 4,672,436 | +0.65(+1.22%) |
Oct 28, 2016 | 51.77 | 53.06 | 51.62 | 52.91 | 6,283,190 | +1.28(+2.48%) |
Oct 27, 2016 | 52.55 | 53.07 | 51.47 | 51.63 | 10,444,280 | +1.68(+3.36%) |
Oct 26, 2016 | 49.65 | 50.12 | 49.61 | 49.95 | 3,836,903 | +0.08(+0.15%) |
Oct 25, 2016 | 50.53 | 50.53 | 49.56 | 49.88 | 2,442,097 | -0.52(-1.04%) |
Oct 24, 2016 | 50.60 | 50.65 | 49.98 | 50.40 | 2,525,825 | +0.72(+1.45%) |
Oct 21, 2016 | 50.03 | 50.07 | 49.51 | 49.68 | 1,547,387 | -0.24(-0.48%) |
Oct 20, 2016 | 49.96 | 50.31 | 49.69 | 49.92 | 1,697,978 | -0.16(-0.31%) |
Oct 19, 2016 | 49.80 | 50.11 | 49.68 | 50.08 | 1,485,092 | +0.25(+0.49%) |
Oct 18, 2016 | 50.16 | 50.25 | 49.51 | 49.83 | 1,331,944 | +0.18(+0.36%) |
Oct 17, 2016 | 49.68 | 49.86 | 49.39 | 49.65 | 1,406,148 | -0.07(-0.15%) |
Oct 14, 2016 | 50.10 | 50.19 | 49.69 | 49.73 | 2,158,372 | -0.03(-0.07%) |
Oct 13, 2016 | 49.56 | 49.98 | 49.25 | 49.76 | 2,184,836 | -0.12(-0.25%) |
Oct 12, 2016 | 49.60 | 50.09 | 49.54 | 49.89 | 2,491,349 | -0.13(-0.26%) |
Oct 11, 2016 | 49.89 | 50.21 | 49.29 | 50.02 | 2,832,479 | +0.17(+0.34%) |
Oct 10, 2016 | 50.49 | 50.62 | 49.83 | 49.85 | 2,026,050 | -0.57(-1.14%) |
Oct 07, 2016 | 50.63 | 50.72 | 50.22 | 50.42 | 2,739,862 | -0.20(-0.39%) |
Oct 06, 2016 | 50.50 | 50.70 | 50.17 | 50.62 | 3,582,010 | +0.19(+0.38%) |
Oct 05, 2016 | 49.40 | 50.87 | 49.40 | 50.42 | 4,261,214 | +1.06(+2.14%) |
Oct 04, 2016 | 49.66 | 49.92 | 49.10 | 49.37 | 3,420,955 | -0.79(-1.58%) |
Oct 03, 2016 | 49.80 | 50.22 | 49.80 | 50.16 | 1,551,533 | +0.18(+0.35%) |
Sep 30, 2016 | 50.08 | 50.22 | 49.72 | 49.98 | 1,498,064 | +0.18(+0.37%) |
Sep 29, 2016 | 50.30 | 50.47 | 49.73 | 49.80 | 1,298,528 | -0.52(-1.04%) |
Sep 28, 2016 | 50.28 | 50.42 | 49.89 | 50.32 | 1,418,824 | +0.17(+0.34%) |
Sep 27, 2016 | 49.87 | 50.15 | 49.85 | 50.15 | 1,925,315 | +0.11(+0.22%) |
Sep 26, 2016 | 49.86 | 50.04 | 49.70 | 50.04 | 1,848,400 | +0.04(+0.08%) |
Sep 23, 2016 | 50.41 | 50.42 | 49.91 | 50.00 | 2,024,787 | -0.29(-0.58%) |
Sep 22, 2016 | 50.42 | 50.53 | 50.13 | 50.30 | 3,060,779 | +0.27(+0.53%) |
Sep 21, 2016 | 50.04 | 50.07 | 49.61 | 50.03 | 3,688,406 | +0.25(+0.51%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.25 | 49.78 | 3,094,799 | +0.25(+0.51%) |
Sep 19, 2016 | 49.50 | 49.92 | 49.31 | 49.53 | 2,985,336 | +0.16(+0.33%) |
Sep 16, 2016 | 49.88 | 49.88 | 49.28 | 49.36 | 4,575,712 | -0.63(-1.25%) |
Sep 15, 2016 | 50.04 | 50.16 | 49.83 | 49.99 | 3,408,717 | +0.04(+0.08%) |
Sep 14, 2016 | 49.63 | 50.45 | 49.63 | 49.95 | 4,257,912 | +0.14(+0.27%) |
Sep 13, 2016 | 49.78 | 50.40 | 49.50 | 49.81 | 5,668,617 | -0.39(-0.77%) |
Sep 12, 2016 | 49.50 | 50.35 | 49.44 | 50.20 | 7,060,177 | +0.40(+0.81%) |
Sep 09, 2016 | 50.45 | 50.90 | 49.39 | 49.80 | 6,393,978 | -0.86(-1.69%) |
Sep 08, 2016 | 50.13 | 50.83 | 49.73 | 50.66 | 8,329,033 | +1.08(+2.17%) |
Sep 07, 2016 | 49.93 | 50.76 | 48.93 | 49.58 | 10,986,626 | -0.43(-0.86%) |
Sep 06, 2016 | 50.27 | 50.76 | 49.03 | 50.01 | 8,137,082 | -0.27(-0.53%) |
Sep 02, 2016 | 50.23 | 50.27 | 50.27 | 50.27 | 5,321,560 | +0.00(+0.00%) |
Sep 01, 2016 | 50.06 | 51.33 | 49.93 | 50.27 | 6,256,129 | +0.31(+0.61%) |
Aug 31, 2016 | 50.42 | 50.50 | 49.33 | 49.97 | 5,896,245 | -0.61(-1.20%) |
Aug 30, 2016 | 52.19 | 52.46 | 50.42 | 50.57 | 6,546,170 | -0.69(-1.34%) |
Aug 29, 2016 | 50.38 | 51.49 | 50.14 | 51.26 | 2,214,650 | +0.67(+1.32%) |
Aug 26, 2016 | 50.91 | 50.99 | 50.29 | 50.60 | 2,341,389 | -0.19(-0.38%) |
Aug 25, 2016 | 50.61 | 51.25 | 50.61 | 50.79 | 2,430,994 | -0.11(-0.21%) |
Aug 24, 2016 | 50.63 | 51.39 | 50.61 | 50.90 | 3,920,969 | +0.09(+0.17%) |
Aug 23, 2016 | 49.86 | 50.83 | 49.53 | 50.81 | 3,678,974 | +1.01(+2.03%) |
Aug 22, 2016 | 49.63 | 49.80 | 49.20 | 49.80 | 3,610,404 | +0.16(+0.33%) |
Aug 19, 2016 | 48.67 | 49.72 | 48.67 | 49.63 | 4,847,618 | +0.54(+1.10%) |
Aug 18, 2016 | 48.14 | 49.18 | 47.93 | 49.10 | 5,471,628 | +1.12(+2.33%) |
Aug 17, 2016 | 48.24 | 48.48 | 47.91 | 47.98 | 2,529,964 | -0.27(-0.56%) |
Aug 16, 2016 | 48.72 | 48.80 | 48.23 | 48.25 | 4,044,284 | -0.04(-0.08%) |
Aug 15, 2016 | 48.48 | 48.70 | 48.21 | 48.29 | 2,125,372 | -0.14(-0.30%) |
Aug 12, 2016 | 48.01 | 48.59 | 47.91 | 48.44 | 1,423,336 | +0.04(+0.08%) |
Aug 11, 2016 | 48.38 | 48.54 | 48.18 | 48.39 | 1,786,784 | +0.20(+0.42%) |
Aug 10, 2016 | 48.74 | 48.85 | 48.07 | 48.19 | 3,037,051 | -0.55(-1.13%) |
Aug 09, 2016 | 48.50 | 49.06 | 48.50 | 48.74 | 2,466,120 | +0.30(+0.62%) |
Aug 08, 2016 | 48.54 | 48.82 | 48.35 | 48.44 | 2,549,169 | +0.07(+0.15%) |
Aug 05, 2016 | 48.18 | 48.54 | 47.98 | 48.37 | 2,349,102 | +0.44(+0.92%) |
Aug 04, 2016 | 47.75 | 48.34 | 47.75 | 47.92 | 2,405,781 | -0.05(-0.10%) |
Aug 03, 2016 | 47.60 | 48.16 | 47.60 | 47.97 | 3,378,357 | +0.20(+0.41%) |
Aug 02, 2016 | 49.23 | 49.45 | 47.76 | 47.77 | 4,608,552 | -1.62(-3.28%) |
Aug 01, 2016 | 48.69 | 49.66 | 48.69 | 49.40 | 4,328,655 | -0.33(-0.67%) |
Jul 29, 2016 | 49.61 | 49.84 | 49.30 | 49.73 | 2,330,766 | +0.01(+0.01%) |
Jul 28, 2016 | 49.59 | 49.96 | 49.31 | 49.72 | 2,130,147 | +0.14(+0.27%) |
Jul 27, 2016 | 49.77 | 49.85 | 49.15 | 49.59 | 3,500,126 | +0.06(+0.12%) |
Jul 26, 2016 | 49.10 | 49.74 | 49.10 | 49.53 | 3,122,587 | +0.15(+0.30%) |
Jul 25, 2016 | 49.18 | 49.76 | 49.10 | 49.38 | 4,189,371 | +0.62(+1.27%) |
Jul 22, 2016 | 48.17 | 48.99 | 48.07 | 48.76 | 2,874,273 | +0.59(+1.22%) |
Jul 21, 2016 | 47.54 | 48.93 | 47.37 | 48.17 | 6,113,761 | +0.50(+1.06%) |
Jul 20, 2016 | 46.71 | 47.99 | 46.56 | 47.67 | 5,791,027 | +1.17(+2.52%) |
Jul 19, 2016 | 46.73 | 47.23 | 45.83 | 46.49 | 13,433,268 | +3.86(+9.05%) |
Jul 18, 2016 | 42.56 | 42.93 | 42.34 | 42.64 | 8,047,014 | +0.34(+0.81%) |
Jul 15, 2016 | 41.78 | 42.47 | 41.45 | 42.30 | 2,853,403 | +0.70(+1.69%) |
Jul 14, 2016 | 41.88 | 42.10 | 41.56 | 41.59 | 1,891,027 | +0.05(+0.13%) |
Jul 13, 2016 | 41.78 | 41.83 | 41.07 | 41.54 | 2,812,287 | -0.13(-0.31%) |
Jul 12, 2016 | 41.03 | 41.76 | 40.78 | 41.67 | 3,140,040 | +1.08(+2.65%) |
Jul 11, 2016 | 40.40 | 40.99 | 40.40 | 40.59 | 2,627,872 | +0.27(+0.66%) |
Jul 08, 2016 | 39.85 | 40.39 | 39.47 | 40.33 | 2,784,437 | +0.85(+2.16%) |
Jul 07, 2016 | 39.30 | 39.71 | 38.86 | 39.47 | 1,904,367 | +0.43(+1.10%) |
Jul 06, 2016 | 38.54 | 39.15 | 38.22 | 39.05 | 2,220,098 | +0.48(+1.25%) |
Jul 05, 2016 | 39.10 | 39.33 | 38.34 | 38.56 | 2,064,708 | -0.97(-2.45%) |
Jul 01, 2016 | 39.15 | 39.53 | 39.53 | 39.53 | 2,596,648 | +0.54(+1.38%) |
Jun 30, 2016 | 38.87 | 39.02 | 38.30 | 38.99 | 2,588,424 | +0.35(+0.92%) |
Jun 29, 2016 | 38.82 | 38.93 | 38.52 | 38.64 | 1,811,747 | +0.27(+0.71%) |
Jun 28, 2016 | 38.69 | 38.77 | 37.99 | 38.36 | 2,255,157 | +0.65(+1.73%) |
Jun 27, 2016 | 39.69 | 39.69 | 37.56 | 37.71 | 4,605,983 | -2.18(-5.47%) |
Jun 24, 2016 | 41.10 | 41.38 | 39.88 | 39.89 | 4,745,404 | -2.46(-5.81%) |
Jun 23, 2016 | 41.47 | 42.38 | 41.47 | 42.35 | 2,922,295 | +0.93(+2.24%) |
Jun 22, 2016 | 41.61 | 41.80 | 41.36 | 41.42 | 1,791,789 | -0.13(-0.31%) |
Jun 21, 2016 | 41.53 | 41.99 | 41.44 | 41.55 | 1,908,444 | +0.14(+0.35%) |
Jun 20, 2016 | 41.40 | 41.98 | 41.33 | 41.41 | 1,997,768 | +0.34(+0.83%) |
Jun 17, 2016 | 41.65 | 41.86 | 41.03 | 41.07 | 2,958,107 | -0.55(-1.31%) |
Jun 16, 2016 | 40.95 | 41.74 | 40.69 | 41.61 | 3,505,693 | -0.25(-0.60%) |
Jun 15, 2016 | 42.16 | 42.38 | 41.82 | 41.87 | 2,185,907 | -0.05(-0.13%) |
Jun 14, 2016 | 42.78 | 42.97 | 41.70 | 41.92 | 3,628,361 | -0.87(-2.02%) |
Jun 13, 2016 | 43.01 | 43.52 | 42.71 | 42.79 | 3,302,381 | -0.29(-0.66%) |
Jun 10, 2016 | 43.38 | 43.56 | 42.97 | 43.07 | 2,067,631 | -0.54(-1.23%) |
Jun 09, 2016 | 43.31 | 43.85 | 43.31 | 43.61 | 2,670,932 | -0.12(-0.28%) |
Jun 08, 2016 | 43.61 | 44.50 | 43.61 | 43.73 | 5,193,783 | +0.14(+0.31%) |
Jun 07, 2016 | 42.54 | 43.77 | 42.46 | 43.60 | 4,376,068 | +0.97(+2.29%) |
Jun 06, 2016 | 42.32 | 42.92 | 42.08 | 42.62 | 3,447,549 | +0.32(+0.76%) |
Jun 03, 2016 | 42.09 | 42.66 | 41.96 | 42.30 | 4,004,068 | +0.04(+0.10%) |
Jun 02, 2016 | 41.50 | 42.36 | 41.48 | 42.26 | 2,619,099 | +0.35(+0.83%) |
Jun 01, 2016 | 41.23 | 42.06 | 40.93 | 41.91 | 3,455,745 | +0.65(+1.57%) |
May 31, 2016 | 40.82 | 41.36 | 40.64 | 41.27 | 3,857,783 | +0.63(+1.56%) |
May 27, 2016 | 40.33 | 40.63 | 40.63 | 40.63 | 1,465,916 | +0.18(+0.44%) |
May 26, 2016 | 40.95 | 40.95 | 40.43 | 40.46 | 1,725,597 | -0.46(-1.12%) |
May 25, 2016 | 41.23 | 41.23 | 40.75 | 40.91 | 1,712,319 | -0.07(-0.18%) |
May 24, 2016 | 40.17 | 41.12 | 39.97 | 40.99 | 2,993,935 | +0.47(+1.16%) |
May 23, 2016 | 40.56 | 40.82 | 40.35 | 40.52 | 2,020,603 | -0.20(-0.50%) |
May 20, 2016 | 40.45 | 40.73 | 40.17 | 40.72 | 2,612,593 | +0.65(+1.63%) |
May 19, 2016 | 40.43 | 40.54 | 39.97 | 40.07 | 3,181,235 | -0.50(-1.23%) |
May 18, 2016 | 40.57 | 40.99 | 40.05 | 40.56 | 3,497,282 | -0.04(-0.10%) |
May 17, 2016 | 40.21 | 41.01 | 40.09 | 40.61 | 3,652,695 | +0.20(+0.51%) |
May 16, 2016 | 39.39 | 41.10 | 39.22 | 40.40 | 7,782,416 | +0.93(+2.37%) |
May 13, 2016 | 38.54 | 40.26 | 38.52 | 39.47 | 7,967,510 | +0.89(+2.30%) |
May 12, 2016 | 38.37 | 38.73 | 37.58 | 38.58 | 4,319,954 | +0.27(+0.71%) |
May 11, 2016 | 38.47 | 38.58 | 37.93 | 38.31 | 2,895,134 | -0.16(-0.41%) |
May 10, 2016 | 37.64 | 38.49 | 37.60 | 38.47 | 2,042,155 | +0.73(+1.93%) |
May 09, 2016 | 37.45 | 38.15 | 37.39 | 37.74 | 2,171,095 | +0.02(+0.05%) |
May 06, 2016 | 37.46 | 37.89 | 37.10 | 37.72 | 2,008,744 | -0.03(-0.09%) |
May 05, 2016 | 37.83 | 38.08 | 37.45 | 37.75 | 1,487,748 | +0.03(+0.07%) |
May 04, 2016 | 38.00 | 38.23 | 37.56 | 37.72 | 1,674,204 | -0.47(-1.23%) |
May 03, 2016 | 38.75 | 38.83 | 38.08 | 38.19 | 1,790,167 | -0.87(-2.23%) |
May 02, 2016 | 38.29 | 39.13 | 38.24 | 39.07 | 2,381,021 | +0.29(+0.74%) |
Apr 29, 2016 | 38.97 | 39.21 | 38.34 | 38.78 | 2,079,944 | -0.43(-1.09%) |
Apr 28, 2016 | 39.70 | 39.71 | 39.10 | 39.21 | 2,171,569 | -0.65(-1.62%) |
Apr 27, 2016 | 39.26 | 39.95 | 39.20 | 39.86 | 2,472,106 | +0.55(+1.39%) |
Apr 26, 2016 | 39.17 | 39.57 | 38.84 | 39.31 | 1,456,753 | +0.21(+0.54%) |
Apr 25, 2016 | 39.67 | 39.83 | 39.02 | 39.10 | 2,483,323 | -0.63(-1.58%) |
Apr 22, 2016 | 39.67 | 40.08 | 39.39 | 39.73 | 2,548,940 | +0.13(+0.33%) |
Apr 21, 2016 | 40.21 | 40.62 | 39.43 | 39.60 | 4,196,016 | -0.29(-0.72%) |
Apr 20, 2016 | 38.17 | 40.36 | 38.17 | 39.88 | 15,383,360 | +4.82(+13.74%) |
Apr 19, 2016 | 35.43 | 35.55 | 34.91 | 35.07 | 5,074,149 | -0.16(-0.44%) |
Apr 18, 2016 | 34.96 | 35.35 | 34.91 | 35.22 | 5,833,651 | -0.03(-0.08%) |
Apr 15, 2016 | 35.15 | 35.50 | 34.96 | 35.25 | 4,368,494 | -0.13(-0.37%) |
Apr 14, 2016 | 35.33 | 35.45 | 35.11 | 35.38 | 3,452,655 | +0.02(+0.06%) |
Apr 13, 2016 | 34.58 | 35.44 | 34.58 | 35.36 | 3,994,797 | +1.03(+3.00%) |
Apr 12, 2016 | 34.84 | 35.08 | 33.91 | 34.33 | 2,783,985 | -0.55(-1.58%) |
Apr 11, 2016 | 35.42 | 35.50 | 34.88 | 34.88 | 2,987,575 | -0.55(-1.56%) |
Apr 08, 2016 | 34.84 | 35.94 | 34.80 | 35.43 | 4,704,115 | +0.79(+2.28%) |
Apr 07, 2016 | 34.62 | 35.04 | 34.40 | 34.64 | 3,654,420 | -0.11(-0.31%) |
Apr 06, 2016 | 34.53 | 34.91 | 34.11 | 34.75 | 1,309,157 | +0.20(+0.59%) |
Apr 05, 2016 | 34.64 | 34.97 | 34.31 | 34.55 | 2,645,822 | -0.68(-1.93%) |
Apr 04, 2016 | 35.51 | 35.76 | 35.07 | 35.23 | 1,508,085 | -0.22(-0.63%) |
Apr 01, 2016 | 34.95 | 35.58 | 34.81 | 35.45 | 2,295,031 | -0.19(-0.54%) |
Mar 31, 2016 | 35.43 | 35.77 | 35.07 | 35.64 | 1,365,552 | +0.15(+0.42%) |
Mar 30, 2016 | 35.10 | 35.79 | 35.04 | 35.49 | 1,626,299 | +0.49(+1.40%) |
Mar 29, 2016 | 34.67 | 35.22 | 34.47 | 35.00 | 1,504,089 | +0.19(+0.55%) |
Mar 28, 2016 | 34.93 | 34.99 | 34.52 | 34.81 | 992,182 | +0.01(+0.02%) |
Mar 24, 2016 | 34.97 | 34.81 | 34.81 | 34.81 | 1,483,086 | -0.52(-1.49%) |
Mar 23, 2016 | 35.96 | 35.96 | 35.11 | 35.33 | 2,419,228 | -0.68(-1.89%) |
Mar 22, 2016 | 35.64 | 36.15 | 35.39 | 36.01 | 2,412,556 | +0.33(+0.92%) |
Mar 21, 2016 | 35.11 | 35.94 | 34.77 | 35.69 | 2,112,861 | +0.58(+1.65%) |
Mar 18, 2016 | 35.20 | 35.76 | 34.94 | 35.11 | 2,417,127 | -0.01(-0.02%) |
Mar 17, 2016 | 33.90 | 35.58 | 33.90 | 35.11 | 2,729,087 | +1.14(+3.37%) |
Mar 16, 2016 | 33.44 | 34.61 | 33.15 | 33.97 | 2,750,306 | +0.46(+1.36%) |
Mar 15, 2016 | 33.78 | 33.78 | 33.06 | 33.51 | 1,638,235 | -0.34(-1.01%) |
Mar 14, 2016 | 33.80 | 33.93 | 33.28 | 33.85 | 1,933,907 | +0.04(+0.12%) |
Mar 11, 2016 | 33.78 | 34.00 | 33.31 | 33.81 | 1,975,758 | +0.23(+0.69%) |
Mar 10, 2016 | 33.72 | 33.87 | 33.08 | 33.58 | 2,245,813 | +0.05(+0.16%) |
Mar 09, 2016 | 33.42 | 33.62 | 33.08 | 33.53 | 2,567,007 | +0.18(+0.53%) |
Mar 08, 2016 | 34.06 | 34.08 | 33.25 | 33.35 | 2,816,104 | -0.95(-2.78%) |
Mar 07, 2016 | 33.74 | 34.77 | 33.61 | 34.30 | 2,145,132 | +0.61(+1.80%) |
Mar 04, 2016 | 33.85 | 34.20 | 33.59 | 33.70 | 1,727,574 | +0.01(+0.04%) |
Mar 03, 2016 | 33.53 | 33.74 | 33.19 | 33.68 | 5,968,435 | +0.20(+0.61%) |
Mar 02, 2016 | 34.58 | 34.70 | 33.32 | 33.48 | 4,144,692 | -1.10(-3.19%) |
Mar 01, 2016 | 33.79 | 34.62 | 33.64 | 34.58 | 2,998,926 | +0.18(+0.52%) |
Feb 29, 2016 | 34.59 | 35.07 | 34.38 | 34.40 | 2,295,681 | -0.18(-0.53%) |
Feb 26, 2016 | 34.60 | 35.06 | 34.24 | 34.59 | 3,119,599 | +0.18(+0.51%) |
Feb 25, 2016 | 33.76 | 34.43 | 33.30 | 34.41 | 2,631,407 | +0.89(+2.66%) |
Feb 24, 2016 | 33.04 | 33.64 | 32.56 | 33.52 | 1,949,029 | +0.37(+1.11%) |
Feb 23, 2016 | 33.90 | 33.90 | 32.90 | 33.15 | 3,117,868 | -0.89(-2.60%) |
Feb 22, 2016 | 33.72 | 34.35 | 33.63 | 34.04 | 2,527,748 | +0.50(+1.48%) |
Feb 19, 2016 | 32.60 | 33.78 | 32.35 | 33.54 | 2,616,558 | +0.72(+2.20%) |
Feb 18, 2016 | 32.71 | 32.98 | 32.29 | 32.82 | 2,591,472 | +0.17(+0.52%) |
Feb 17, 2016 | 31.65 | 32.91 | 31.46 | 32.65 | 3,957,541 | +1.21(+3.86%) |
Feb 16, 2016 | 30.89 | 31.45 | 30.77 | 31.43 | 3,153,493 | +0.76(+2.49%) |
Feb 12, 2016 | 30.53 | 30.67 | 30.67 | 30.67 | 2,359,642 | +0.21(+0.69%) |
Feb 11, 2016 | 29.83 | 30.70 | 29.47 | 30.46 | 3,549,817 | +0.15(+0.49%) |
Feb 10, 2016 | 30.19 | 30.55 | 29.78 | 30.31 | 2,298,569 | +0.44(+1.46%) |
Feb 09, 2016 | 30.23 | 30.98 | 29.68 | 29.87 | 2,687,417 | -0.56(-1.84%) |
Feb 08, 2016 | 29.98 | 30.45 | 29.79 | 30.43 | 3,692,768 | +0.08(+0.27%) |
Feb 05, 2016 | 30.58 | 30.80 | 30.19 | 30.35 | 2,623,990 | -0.50(-1.63%) |
Feb 04, 2016 | 30.56 | 31.35 | 30.56 | 30.85 | 2,653,574 | +0.22(+0.71%) |
Feb 03, 2016 | 30.19 | 30.70 | 29.89 | 30.64 | 2,501,263 | +0.51(+1.70%) |
Feb 02, 2016 | 30.85 | 30.85 | 29.87 | 30.13 | 3,575,634 | -0.87(-2.81%) |