Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.12 | 51.32 | 51.11 | 51.25 | 807,959 | +0.17(+0.32%) |
Jan 30, 2017 | 51.01 | 51.11 | 50.91 | 51.09 | 1,872,033 | -0.15(-0.29%) |
Jan 27, 2017 | 51.22 | 51.33 | 51.04 | 51.23 | 1,774,785 | +0.05(+0.10%) |
Jan 26, 2017 | 51.30 | 51.41 | 51.18 | 51.18 | 1,079,842 | -0.10(-0.19%) |
Jan 25, 2017 | 51.08 | 51.30 | 51.03 | 51.28 | 602,453 | +0.48(+0.94%) |
Jan 24, 2017 | 50.69 | 50.96 | 50.69 | 50.80 | 566,977 | +0.35(+0.69%) |
Jan 23, 2017 | 50.17 | 50.50 | 50.17 | 50.45 | 712,550 | +0.53(+1.06%) |
Jan 20, 2017 | 49.91 | 50.00 | 49.74 | 49.92 | 461,626 | +0.03(+0.05%) |
Jan 19, 2017 | 50.04 | 50.05 | 49.75 | 49.90 | 603,338 | -0.12(-0.24%) |
Jan 18, 2017 | 50.26 | 50.33 | 49.97 | 50.02 | 544,594 | -0.13(-0.26%) |
Jan 17, 2017 | 50.05 | 50.26 | 50.05 | 50.15 | 1,495,713 | -0.04(-0.09%) |
Jan 13, 2017 | 50.19 | 50.19 | 50.19 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 50.15 | 50.19 | 49.95 | 50.17 | 1,901,984 | +0.06(+0.12%) |
Jan 11, 2017 | 49.91 | 50.20 | 49.71 | 50.10 | 2,306,156 | +0.47(+0.95%) |
Jan 10, 2017 | 49.53 | 49.93 | 49.51 | 49.64 | 1,529,974 | +0.48(+0.97%) |
Jan 09, 2017 | 49.10 | 49.30 | 49.09 | 49.16 | 1,010,571 | +0.04(+0.09%) |
Jan 06, 2017 | 49.16 | 49.20 | 49.00 | 49.11 | 1,143,890 | -0.24(-0.49%) |
Jan 05, 2017 | 49.16 | 49.48 | 49.16 | 49.36 | 2,844,653 | +0.69(+1.41%) |
Jan 04, 2017 | 48.45 | 48.79 | 48.45 | 48.67 | 1,292,049 | +0.48(+0.99%) |
Jan 03, 2017 | 48.18 | 48.44 | 48.06 | 48.19 | 1,761,549 | +0.47(+0.98%) |
Dec 30, 2016 | 47.72 | 47.72 | 47.72 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 47.60 | 47.96 | 47.60 | 47.88 | 1,269,152 | +0.62(+1.31%) |
Dec 28, 2016 | 47.45 | 47.50 | 47.19 | 47.26 | 2,183,617 | +0.07(+0.15%) |
Dec 27, 2016 | 47.15 | 47.33 | 47.15 | 47.19 | 2,226,785 | +0.07(+0.15%) |
Dec 23, 2016 | 47.12 | 47.12 | 47.12 | 0 | +0.10(+0.20%) | |
Dec 22, 2016 | 47.07 | 47.07 | 46.84 | 47.03 | 1,394,373 | -0.43(-0.92%) |
Dec 21, 2016 | 47.67 | 47.70 | 47.46 | 47.46 | 2,363,082 | -0.25(-0.53%) |
Dec 20, 2016 | 47.72 | 47.75 | 47.60 | 47.72 | 1,324,707 | +0.01(+0.02%) |
Dec 19, 2016 | 47.81 | 47.90 | 47.67 | 47.71 | 1,686,395 | -0.27(-0.57%) |
Dec 16, 2016 | 48.09 | 48.16 | 47.82 | 47.98 | 1,673,385 | -0.22(-0.46%) |
Dec 15, 2016 | 48.34 | 48.36 | 48.16 | 48.21 | 2,044,754 | -0.11(-0.23%) |
Dec 14, 2016 | 49.03 | 49.31 | 48.27 | 48.32 | 3,717,939 | -1.12(-2.28%) |
Dec 13, 2016 | 49.12 | 49.51 | 49.12 | 49.44 | 2,803,021 | +0.56(+1.14%) |
Dec 12, 2016 | 48.95 | 49.03 | 48.74 | 48.89 | 3,214,561 | -0.49(-0.99%) |
Dec 09, 2016 | 49.37 | 49.45 | 49.29 | 49.37 | 3,131,383 | -0.32(-0.64%) |
Dec 08, 2016 | 49.46 | 49.76 | 49.41 | 49.69 | 2,043,004 | +0.15(+0.31%) |
Dec 07, 2016 | 49.19 | 49.66 | 49.06 | 49.54 | 1,243,726 | +0.64(+1.30%) |
Dec 06, 2016 | 48.88 | 48.97 | 48.79 | 48.90 | 1,520,602 | +0.16(+0.33%) |
Dec 05, 2016 | 48.65 | 48.80 | 48.64 | 48.74 | 1,006,655 | +0.11(+0.23%) |
Dec 02, 2016 | 48.63 | 48.83 | 48.52 | 48.63 | 779,102 | -0.21(-0.42%) |
Dec 01, 2016 | 49.02 | 49.07 | 48.71 | 48.83 | 1,488,767 | -0.19(-0.39%) |
Nov 30, 2016 | 49.13 | 49.18 | 48.97 | 49.02 | 958,998 | +0.15(+0.30%) |
Nov 29, 2016 | 48.65 | 48.99 | 48.60 | 48.88 | 390,313 | +0.18(+0.37%) |
Nov 28, 2016 | 48.74 | 48.88 | 48.65 | 48.70 | 877,975 | +0.12(+0.25%) |
Nov 25, 2016 | 48.64 | 48.71 | 48.55 | 48.58 | 338,533 | +0.28(+0.59%) |
Nov 23, 2016 | 48.29 | 48.29 | 48.29 | 0 | -0.26(-0.53%) | |
Nov 22, 2016 | 48.54 | 48.60 | 48.34 | 48.55 | 1,169,343 | +0.53(+1.11%) |
Nov 21, 2016 | 47.99 | 48.16 | 47.91 | 48.02 | 661,362 | +0.14(+0.29%) |
Nov 18, 2016 | 48.05 | 48.10 | 47.78 | 47.88 | 989,266 | -0.08(-0.16%) |
Nov 17, 2016 | 47.94 | 48.20 | 47.91 | 47.96 | 2,879,532 | +0.21(+0.43%) |
Nov 16, 2016 | 47.79 | 47.85 | 47.58 | 47.75 | 2,240,384 | -0.47(-0.98%) |
Nov 15, 2016 | 47.75 | 48.22 | 47.72 | 48.22 | 2,395,935 | +0.74(+1.56%) |
Nov 14, 2016 | 47.49 | 47.78 | 47.21 | 47.49 | 2,421,686 | -0.38(-0.79%) |
Nov 11, 2016 | 47.93 | 48.14 | 47.48 | 47.86 | 3,070,975 | -0.85(-1.75%) |
Nov 10, 2016 | 49.60 | 49.64 | 48.56 | 48.71 | 3,818,533 | -0.86(-1.73%) |
Nov 09, 2016 | 49.65 | 50.16 | 49.50 | 49.57 | 2,295,414 | -1.43(-2.81%) |
Nov 08, 2016 | 50.50 | 51.22 | 50.47 | 51.01 | 701,546 | +0.24(+0.47%) |
Nov 07, 2016 | 50.45 | 50.79 | 50.35 | 50.77 | 533,554 | +1.26(+2.55%) |
Nov 04, 2016 | 49.68 | 49.75 | 49.46 | 49.50 | 707,131 | -0.41(-0.83%) |
Nov 03, 2016 | 50.08 | 50.12 | 49.77 | 49.92 | 765,306 | -0.14(-0.27%) |
Nov 02, 2016 | 50.44 | 50.44 | 49.86 | 50.05 | 2,659,995 | -0.43(-0.85%) |
Nov 01, 2016 | 50.88 | 50.92 | 50.16 | 50.48 | 794,078 | -0.12(-0.24%) |
Oct 31, 2016 | 50.53 | 50.76 | 50.52 | 50.60 | 1,766,153 | +0.05(+0.10%) |
Oct 28, 2016 | 50.82 | 50.95 | 50.41 | 50.55 | 936,681 | -0.22(-0.44%) |
Oct 27, 2016 | 51.11 | 51.15 | 50.74 | 50.77 | 1,608,364 | -0.44(-0.86%) |
Oct 26, 2016 | 51.26 | 51.41 | 51.10 | 51.21 | 356,717 | -0.47(-0.91%) |
Oct 25, 2016 | 51.74 | 51.80 | 51.59 | 51.68 | 366,802 | -0.04(-0.08%) |
Oct 24, 2016 | 51.74 | 51.86 | 51.58 | 51.73 | 790,297 | +0.32(+0.62%) |
Oct 21, 2016 | 51.19 | 51.47 | 51.15 | 51.41 | 223,719 | -0.06(-0.12%) |
Oct 20, 2016 | 51.48 | 51.68 | 51.35 | 51.47 | 556,574 | -0.23(-0.45%) |
Oct 19, 2016 | 51.55 | 51.76 | 51.48 | 51.70 | 2,502,458 | +0.24(+0.47%) |
Oct 18, 2016 | 51.54 | 51.57 | 51.35 | 51.46 | 449,594 | +0.79(+1.56%) |
Oct 17, 2016 | 50.67 | 50.81 | 50.59 | 50.67 | 467,707 | -0.11(-0.22%) |
Oct 14, 2016 | 51.19 | 51.22 | 50.76 | 50.78 | 1,454,428 | +0.06(+0.12%) |
Oct 13, 2016 | 50.46 | 50.86 | 50.16 | 50.72 | 761,873 | -0.49(-0.96%) |
Oct 12, 2016 | 51.11 | 51.33 | 51.02 | 51.21 | 813,024 | +0.01(+0.02%) |
Oct 11, 2016 | 51.51 | 51.57 | 51.00 | 51.20 | 1,903,605 | -1.37(-2.61%) |
Oct 10, 2016 | 52.35 | 52.71 | 52.35 | 52.58 | 611,733 | +0.40(+0.77%) |
Oct 07, 2016 | 52.34 | 52.42 | 51.85 | 52.17 | 1,058,414 | -0.30(-0.57%) |
Oct 06, 2016 | 52.19 | 52.48 | 52.06 | 52.48 | 673,438 | +0.05(+0.10%) |
Oct 05, 2016 | 52.23 | 52.47 | 52.13 | 52.42 | 837,419 | +0.73(+1.41%) |
Oct 04, 2016 | 52.24 | 52.34 | 51.61 | 51.69 | 1,571,745 | -0.56(-1.07%) |
Oct 03, 2016 | 51.89 | 52.26 | 51.85 | 52.25 | 1,682,830 | +0.27(+0.53%) |
Sep 30, 2016 | 51.81 | 52.11 | 51.69 | 51.98 | 1,090,711 | +0.27(+0.51%) |
Sep 29, 2016 | 52.20 | 52.34 | 51.60 | 51.71 | 1,038,300 | -0.76(-1.46%) |
Sep 28, 2016 | 52.13 | 52.50 | 51.81 | 52.48 | 1,196,690 | +0.34(+0.66%) |
Sep 27, 2016 | 51.77 | 52.13 | 51.66 | 52.13 | 1,237,908 | +0.71(+1.39%) |
Sep 26, 2016 | 51.62 | 51.71 | 51.41 | 51.42 | 772,660 | -0.64(-1.22%) |
Sep 23, 2016 | 52.32 | 52.39 | 52.05 | 52.05 | 1,071,678 | -0.70(-1.33%) |
Sep 22, 2016 | 52.72 | 52.93 | 52.64 | 52.76 | 2,572,765 | +0.19(+0.36%) |
Sep 21, 2016 | 51.75 | 52.60 | 51.65 | 52.57 | 2,532,603 | +1.28(+2.50%) |
Sep 20, 2016 | 51.57 | 51.62 | 51.28 | 51.29 | 1,557,441 | +0.03(+0.05%) |
Sep 19, 2016 | 51.44 | 51.61 | 51.20 | 51.26 | 935,656 | +0.40(+0.79%) |
Sep 16, 2016 | 50.91 | 50.97 | 50.51 | 50.86 | 1,168,646 | -0.36(-0.70%) |
Sep 15, 2016 | 50.63 | 51.28 | 50.47 | 51.22 | 2,382,230 | +0.88(+1.76%) |
Sep 14, 2016 | 50.29 | 50.75 | 50.28 | 50.34 | 1,224,228 | +0.25(+0.50%) |
Sep 13, 2016 | 50.47 | 50.59 | 49.85 | 50.09 | 1,963,112 | -1.08(-2.11%) |
Sep 12, 2016 | 50.36 | 51.33 | 50.18 | 51.17 | 1,284,368 | +0.21(+0.40%) |
Sep 09, 2016 | 51.75 | 51.75 | 50.96 | 50.96 | 1,146,564 | -1.43(-2.72%) |
Sep 08, 2016 | 52.48 | 52.59 | 52.29 | 52.39 | 1,159,798 | -0.10(-0.20%) |
Sep 07, 2016 | 52.46 | 52.58 | 52.32 | 52.49 | 1,631,102 | +0.09(+0.16%) |
Sep 06, 2016 | 52.10 | 52.50 | 52.07 | 52.41 | 2,531,873 | +1.03(+2.01%) |
Sep 02, 2016 | 51.24 | 51.38 | 51.38 | 51.38 | 1,694,381 | +0.67(+1.32%) |
Sep 01, 2016 | 50.63 | 50.72 | 50.41 | 50.71 | 751,429 | +0.31(+0.61%) |
Aug 31, 2016 | 50.62 | 50.62 | 50.27 | 50.40 | 746,827 | -0.38(-0.74%) |
Aug 30, 2016 | 50.87 | 51.05 | 50.70 | 50.77 | 495,670 | +0.07(+0.14%) |
Aug 29, 2016 | 50.52 | 50.78 | 50.47 | 50.71 | 534,708 | +0.25(+0.49%) |
Aug 26, 2016 | 50.83 | 51.31 | 50.14 | 50.46 | 2,134,141 | -0.33(-0.64%) |
Aug 25, 2016 | 50.65 | 50.80 | 50.59 | 50.78 | 752,793 | +0.09(+0.19%) |
Aug 24, 2016 | 50.58 | 50.77 | 50.53 | 50.69 | 799,983 | +0.03(+0.05%) |
Aug 23, 2016 | 51.00 | 51.08 | 50.66 | 50.66 | 616,227 | +0.11(+0.22%) |
Aug 22, 2016 | 50.71 | 50.71 | 50.43 | 50.55 | 825,344 | -0.52(-1.03%) |
Aug 19, 2016 | 50.89 | 51.14 | 50.70 | 51.08 | 589,958 | -0.33(-0.64%) |
Aug 18, 2016 | 51.23 | 51.42 | 51.13 | 51.40 | 779,430 | +0.40(+0.79%) |
Aug 17, 2016 | 50.88 | 51.06 | 50.55 | 51.00 | 1,980,203 | -0.27(-0.54%) |
Aug 16, 2016 | 51.39 | 51.39 | 51.13 | 51.27 | 3,816,017 | -0.27(-0.53%) |
Aug 15, 2016 | 51.26 | 51.59 | 51.26 | 51.55 | 4,178,681 | +0.51(+0.99%) |
Aug 12, 2016 | 50.95 | 51.07 | 50.86 | 51.04 | 1,413,621 | -0.09(-0.18%) |
Aug 11, 2016 | 50.70 | 51.18 | 50.70 | 51.14 | 853,660 | +0.53(+1.05%) |
Aug 10, 2016 | 50.71 | 50.74 | 50.46 | 50.60 | 591,510 | +0.01(+0.02%) |
Aug 09, 2016 | 50.52 | 50.76 | 50.46 | 50.59 | 519,048 | +0.32(+0.63%) |
Aug 08, 2016 | 50.31 | 50.41 | 50.26 | 50.28 | 1,212,494 | +0.26(+0.52%) |
Aug 05, 2016 | 49.81 | 50.05 | 49.72 | 50.02 | 554,204 | +0.70(+1.41%) |
Aug 04, 2016 | 49.32 | 49.49 | 49.17 | 49.32 | 585,999 | +0.08(+0.16%) |
Aug 03, 2016 | 48.85 | 49.26 | 48.79 | 49.25 | 1,264,817 | -0.02(-0.03%) |
Aug 02, 2016 | 49.40 | 49.51 | 48.97 | 49.26 | 665,147 | -0.27(-0.54%) |
Aug 01, 2016 | 49.80 | 49.80 | 49.49 | 49.53 | 1,093,136 | +0.03(+0.05%) |
Jul 29, 2016 | 49.31 | 49.56 | 49.16 | 49.50 | 1,277,093 | +0.07(+0.14%) |
Jul 28, 2016 | 49.46 | 49.49 | 49.25 | 49.43 | 587,621 | +0.04(+0.09%) |
Jul 27, 2016 | 49.40 | 49.54 | 49.06 | 49.39 | 1,285,444 | +0.11(+0.23%) |
Jul 26, 2016 | 49.13 | 49.36 | 49.08 | 49.28 | 497,817 | +0.48(+0.99%) |
Jul 25, 2016 | 48.95 | 49.05 | 48.76 | 48.80 | 500,015 | -0.36(-0.73%) |
Jul 22, 2016 | 49.06 | 49.20 | 48.95 | 49.16 | 608,326 | +0.27(+0.56%) |
Jul 21, 2016 | 48.92 | 49.07 | 48.79 | 48.89 | 1,668,961 | -0.07(-0.14%) |
Jul 20, 2016 | 48.88 | 49.01 | 48.75 | 48.95 | 913,055 | +0.36(+0.74%) |
Jul 19, 2016 | 48.76 | 48.78 | 48.52 | 48.59 | 744,280 | -0.45(-0.91%) |
Jul 18, 2016 | 48.64 | 49.07 | 48.64 | 49.04 | 257,590 | +0.33(+0.67%) |
Jul 15, 2016 | 48.88 | 48.88 | 48.59 | 48.71 | 645,937 | -0.07(-0.14%) |
Jul 14, 2016 | 48.68 | 48.91 | 48.59 | 48.78 | 648,616 | +0.52(+1.09%) |
Jul 13, 2016 | 48.29 | 48.32 | 48.03 | 48.26 | 801,067 | -0.05(-0.11%) |
Jul 12, 2016 | 48.14 | 48.43 | 48.10 | 48.31 | 1,102,653 | +0.65(+1.37%) |
Jul 11, 2016 | 47.45 | 47.84 | 47.45 | 47.66 | 1,804,767 | +0.43(+0.91%) |
Jul 08, 2016 | 46.88 | 47.29 | 46.56 | 47.23 | 750,265 | +0.67(+1.44%) |
Jul 07, 2016 | 46.68 | 46.89 | 46.40 | 46.56 | 576,713 | -0.16(-0.35%) |
Jul 05, 2016 | 46.81 | 46.89 | 46.59 | 46.72 | 1,782,542 | -0.62(-1.31%) |
Jul 01, 2016 | 47.41 | 47.34 | 47.34 | 47.34 | 570,537 | +0.38(+0.80%) |
Jun 30, 2016 | 46.73 | 47.06 | 46.57 | 46.96 | 776,231 | +0.53(+1.15%) |
Jun 29, 2016 | 46.28 | 46.52 | 46.28 | 46.43 | 784,989 | +0.86(+1.88%) |
Jun 28, 2016 | 45.48 | 45.60 | 45.20 | 45.57 | 1,018,670 | +1.13(+2.55%) |
Jun 27, 2016 | 44.81 | 44.81 | 43.98 | 44.44 | 1,353,424 | -0.47(-1.05%) |
Jun 24, 2016 | 45.08 | 45.83 | 44.71 | 44.91 | 2,557,216 | -2.37(-5.01%) |
Jun 23, 2016 | 46.86 | 47.30 | 46.76 | 47.28 | 1,165,641 | +0.91(+1.96%) |
Jun 22, 2016 | 46.51 | 46.70 | 46.36 | 46.37 | 1,109,550 | +0.15(+0.32%) |
Jun 21, 2016 | 46.10 | 46.37 | 45.95 | 46.22 | 738,900 | +0.26(+0.58%) |
Jun 20, 2016 | 46.01 | 46.24 | 45.91 | 45.95 | 486,628 | +0.67(+1.47%) |
Jun 17, 2016 | 45.34 | 45.38 | 45.01 | 45.29 | 753,427 | -0.09(-0.21%) |
Jun 16, 2016 | 45.24 | 45.42 | 44.57 | 45.38 | 1,213,432 | -0.13(-0.28%) |
Jun 15, 2016 | 45.54 | 45.90 | 45.46 | 45.51 | 866,871 | +0.36(+0.79%) |
Jun 14, 2016 | 45.06 | 45.25 | 44.82 | 45.15 | 1,368,594 | +0.02(+0.04%) |
Jun 13, 2016 | 45.24 | 45.51 | 45.10 | 45.13 | 956,537 | -0.73(-1.58%) |
Jun 10, 2016 | 46.08 | 46.11 | 45.70 | 45.86 | 953,229 | -0.90(-1.92%) |
Jun 09, 2016 | 46.65 | 46.81 | 46.60 | 46.76 | 609,321 | -0.41(-0.87%) |
Jun 08, 2016 | 47.16 | 47.27 | 47.06 | 47.17 | 694,498 | +0.13(+0.27%) |
Jun 07, 2016 | 46.95 | 47.12 | 46.95 | 47.04 | 695,138 | +0.35(+0.75%) |
Jun 06, 2016 | 46.35 | 46.79 | 46.34 | 46.69 | 953,937 | +0.53(+1.15%) |
Jun 03, 2016 | 46.14 | 46.23 | 45.84 | 46.16 | 663,548 | +0.39(+0.86%) |
Jun 02, 2016 | 45.44 | 45.78 | 45.42 | 45.77 | 594,103 | +0.37(+0.81%) |
Jun 01, 2016 | 45.42 | 45.50 | 45.27 | 45.40 | 459,583 | -0.10(-0.23%) |
May 31, 2016 | 45.42 | 45.62 | 45.28 | 45.50 | 774,696 | +0.36(+0.79%) |
May 27, 2016 | 45.19 | 45.14 | 45.14 | 45.14 | 541,048 | +0.19(+0.42%) |
May 26, 2016 | 45.02 | 45.08 | 44.86 | 44.96 | 1,122,884 | +0.10(+0.23%) |
May 25, 2016 | 44.69 | 44.97 | 44.69 | 44.85 | 604,010 | +0.57(+1.29%) |
May 24, 2016 | 43.97 | 44.36 | 43.96 | 44.28 | 474,259 | +0.42(+0.95%) |
May 23, 2016 | 43.85 | 44.11 | 43.85 | 43.86 | 908,763 | +0.05(+0.12%) |
May 20, 2016 | 43.83 | 43.94 | 43.76 | 43.81 | 2,214,022 | +0.39(+0.90%) |
May 19, 2016 | 43.13 | 43.56 | 43.13 | 43.42 | 996,027 | -0.42(-0.95%) |
May 18, 2016 | 43.95 | 44.32 | 43.61 | 43.84 | 774,991 | -0.30(-0.68%) |
May 17, 2016 | 44.30 | 44.43 | 44.02 | 44.14 | 509,641 | -0.17(-0.39%) |
May 16, 2016 | 44.12 | 44.43 | 44.12 | 44.31 | 445,498 | +0.60(+1.37%) |
May 13, 2016 | 44.00 | 44.17 | 43.63 | 43.71 | 1,046,616 | -0.61(-1.37%) |
May 12, 2016 | 44.67 | 44.72 | 44.26 | 44.32 | 589,873 | -0.15(-0.33%) |
May 11, 2016 | 44.60 | 44.76 | 44.46 | 44.46 | 482,744 | -0.36(-0.80%) |
May 10, 2016 | 44.46 | 44.84 | 44.46 | 44.82 | 787,770 | +0.71(+1.61%) |
May 09, 2016 | 44.49 | 44.49 | 44.08 | 44.11 | 601,119 | -0.38(-0.84%) |
May 06, 2016 | 44.39 | 44.64 | 44.30 | 44.49 | 1,842,958 | -0.15(-0.33%) |
May 05, 2016 | 44.90 | 44.95 | 44.50 | 44.63 | 1,231,950 | +0.10(+0.23%) |
May 04, 2016 | 44.92 | 44.95 | 44.47 | 44.53 | 870,010 | -0.56(-1.25%) |
May 03, 2016 | 45.45 | 45.55 | 45.06 | 45.09 | 900,420 | -1.06(-2.29%) |
May 02, 2016 | 46.12 | 46.22 | 45.89 | 46.15 | 659,696 | +0.05(+0.11%) |
Apr 29, 2016 | 46.30 | 46.31 | 45.78 | 46.10 | 974,023 | -0.49(-1.04%) |
Apr 28, 2016 | 46.58 | 46.95 | 46.53 | 46.59 | 1,693,401 | -0.55(-1.18%) |
Apr 27, 2016 | 46.73 | 47.26 | 46.70 | 47.14 | 1,182,484 | +0.16(+0.35%) |
Apr 26, 2016 | 46.91 | 47.01 | 46.80 | 46.98 | 315,000 | +0.27(+0.58%) |
Apr 25, 2016 | 46.83 | 46.85 | 46.62 | 46.70 | 1,065,565 | -0.20(-0.42%) |
Apr 22, 2016 | 46.97 | 47.26 | 46.81 | 46.90 | 706,267 | -0.19(-0.40%) |
Apr 21, 2016 | 47.40 | 47.46 | 47.02 | 47.09 | 642,453 | -0.32(-0.68%) |
Apr 20, 2016 | 47.30 | 47.64 | 47.17 | 47.41 | 464,263 | -0.44(-0.93%) |
Apr 19, 2016 | 47.61 | 47.91 | 47.53 | 47.86 | 664,205 | +0.52(+1.10%) |
Apr 18, 2016 | 46.93 | 47.43 | 46.93 | 47.34 | 470,185 | +0.31(+0.65%) |
Apr 15, 2016 | 47.27 | 47.27 | 47.01 | 47.03 | 617,197 | -0.26(-0.56%) |
Apr 14, 2016 | 47.37 | 47.37 | 47.19 | 47.29 | 2,056,664 | -0.13(-0.27%) |
Apr 13, 2016 | 47.29 | 47.43 | 47.18 | 47.42 | 848,233 | +0.94(+2.02%) |
Apr 12, 2016 | 46.08 | 46.63 | 45.95 | 46.48 | 554,372 | +0.54(+1.17%) |
Apr 11, 2016 | 46.06 | 46.25 | 45.93 | 45.95 | 642,513 | +0.41(+0.90%) |
Apr 08, 2016 | 45.75 | 45.86 | 45.42 | 45.54 | 1,389,933 | +0.56(+1.25%) |
Apr 07, 2016 | 45.31 | 45.37 | 44.89 | 44.97 | 1,112,197 | -0.81(-1.77%) |
Apr 06, 2016 | 45.25 | 45.80 | 45.13 | 45.78 | 557,734 | +0.63(+1.40%) |
Apr 05, 2016 | 45.45 | 45.47 | 45.10 | 45.15 | 1,591,369 | -0.88(-1.91%) |
Apr 04, 2016 | 46.38 | 46.39 | 45.97 | 46.03 | 2,121,293 | -0.32(-0.70%) |
Apr 01, 2016 | 45.72 | 46.45 | 45.58 | 46.36 | 1,041,600 | -0.27(-0.59%) |
Mar 31, 2016 | 46.87 | 46.94 | 46.59 | 46.63 | 683,172 | -0.19(-0.40%) |
Mar 30, 2016 | 46.86 | 47.11 | 46.82 | 46.82 | 1,230,240 | +0.62(+1.35%) |
Mar 29, 2016 | 45.48 | 46.19 | 45.40 | 46.19 | 400,052 | +0.57(+1.25%) |
Mar 28, 2016 | 45.49 | 45.64 | 45.48 | 45.62 | 325,970 | -0.01(-0.02%) |
Mar 24, 2016 | 45.35 | 45.63 | 45.63 | 45.63 | 782,048 | -0.08(-0.17%) |
Mar 23, 2016 | 46.09 | 46.09 | 45.67 | 45.71 | 475,554 | -0.60(-1.29%) |
Mar 22, 2016 | 46.17 | 46.47 | 46.11 | 46.30 | 442,477 | -0.11(-0.24%) |
Mar 21, 2016 | 46.32 | 46.49 | 46.25 | 46.41 | 518,030 | +0.05(+0.11%) |
Mar 18, 2016 | 46.24 | 46.53 | 46.24 | 46.36 | 736,276 | +0.24(+0.52%) |
Mar 17, 2016 | 45.62 | 46.16 | 45.44 | 46.12 | 1,316,274 | +0.60(+1.31%) |
Mar 16, 2016 | 44.55 | 45.61 | 44.46 | 45.53 | 2,907,875 | +0.73(+1.64%) |
Mar 15, 2016 | 44.67 | 44.81 | 44.52 | 44.79 | 443,591 | -0.38(-0.83%) |
Mar 14, 2016 | 45.13 | 45.31 | 45.04 | 45.17 | 517,560 | -0.14(-0.30%) |
Mar 11, 2016 | 44.91 | 45.33 | 44.82 | 45.31 | 922,152 | +1.10(+2.49%) |
Mar 10, 2016 | 44.54 | 44.64 | 43.80 | 44.20 | 1,485,676 | -0.04(-0.10%) |
Mar 09, 2016 | 44.27 | 44.50 | 44.19 | 44.25 | 982,686 | +0.26(+0.58%) |
Mar 08, 2016 | 44.24 | 44.30 | 43.96 | 43.99 | 719,691 | -0.84(-1.87%) |
Mar 07, 2016 | 44.50 | 45.01 | 44.48 | 44.83 | 841,337 | -0.33(-0.74%) |
Mar 04, 2016 | 44.56 | 45.27 | 44.49 | 45.16 | 691,451 | +0.90(+2.04%) |
Mar 03, 2016 | 44.00 | 44.32 | 43.97 | 44.26 | 560,059 | +0.30(+0.68%) |
Mar 02, 2016 | 43.50 | 43.99 | 43.47 | 43.96 | 862,412 | +0.55(+1.28%) |
Mar 01, 2016 | 42.83 | 43.44 | 42.77 | 43.40 | 910,102 | +1.31(+3.12%) |
Feb 29, 2016 | 42.13 | 42.41 | 42.07 | 42.09 | 2,144,400 | +0.19(+0.45%) |
Feb 26, 2016 | 42.28 | 42.39 | 41.87 | 41.90 | 434,946 | -0.16(-0.39%) |
Feb 25, 2016 | 41.73 | 42.08 | 41.54 | 42.06 | 610,625 | +0.11(+0.26%) |
Feb 24, 2016 | 41.46 | 42.08 | 41.24 | 41.95 | 678,632 | -0.08(-0.18%) |
Feb 23, 2016 | 42.38 | 42.41 | 42.00 | 42.03 | 464,951 | -0.83(-1.93%) |
Feb 22, 2016 | 42.56 | 42.87 | 42.45 | 42.86 | 1,043,621 | +0.90(+2.16%) |
Feb 19, 2016 | 41.92 | 42.16 | 41.79 | 41.95 | 539,566 | -0.05(-0.12%) |
Feb 18, 2016 | 42.34 | 42.40 | 41.96 | 42.00 | 1,004,329 | -0.32(-0.77%) |
Feb 17, 2016 | 41.93 | 42.36 | 41.87 | 42.33 | 740,762 | +0.58(+1.39%) |
Feb 16, 2016 | 41.46 | 41.78 | 41.40 | 41.75 | 2,192,926 | +0.96(+2.34%) |
Feb 12, 2016 | 40.42 | 40.79 | 40.79 | 40.79 | 876,011 | +0.62(+1.55%) |
Feb 11, 2016 | 40.08 | 40.42 | 39.89 | 40.17 | 1,121,725 | -0.60(-1.47%) |
Feb 10, 2016 | 41.08 | 41.46 | 40.71 | 40.76 | 848,010 | +0.20(+0.48%) |
Feb 09, 2016 | 40.43 | 40.97 | 40.19 | 40.57 | 1,340,705 | -0.42(-1.02%) |
Feb 08, 2016 | 41.05 | 41.17 | 40.53 | 40.99 | 1,560,891 | -0.54(-1.29%) |
Feb 05, 2016 | 41.90 | 42.02 | 41.36 | 41.52 | 1,081,263 | -0.33(-0.80%) |
Feb 04, 2016 | 41.92 | 42.33 | 41.64 | 41.86 | 1,702,366 | +0.15(+0.35%) |
Feb 03, 2016 | 41.23 | 41.73 | 40.55 | 41.71 | 2,535,749 | +0.67(+1.62%) |
Feb 02, 2016 | 41.56 | 41.61 | 40.92 | 41.05 | 1,211,582 | -1.03(-2.45%) |