Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.59 | 58.05 | 57.13 | 57.64 | 439,751 | +0.27(+0.47%) |
Jan 30, 2017 | 57.09 | 57.46 | 56.72 | 57.37 | 424,430 | -0.92(-1.59%) |
Jan 27, 2017 | 58.25 | 58.54 | 57.69 | 58.29 | 299,477 | -0.05(-0.08%) |
Jan 26, 2017 | 58.96 | 59.02 | 58.11 | 58.34 | 320,709 | -0.67(-1.14%) |
Jan 25, 2017 | 58.27 | 59.05 | 57.91 | 59.01 | 511,105 | +1.88(+3.30%) |
Jan 24, 2017 | 56.81 | 57.74 | 56.75 | 57.12 | 449,140 | +1.06(+1.89%) |
Jan 23, 2017 | 54.78 | 56.13 | 54.70 | 56.06 | 605,666 | +2.39(+4.46%) |
Jan 20, 2017 | 53.52 | 53.89 | 52.85 | 53.67 | 226,139 | +0.32(+0.59%) |
Jan 19, 2017 | 53.96 | 53.96 | 52.78 | 53.35 | 393,983 | -0.46(-0.86%) |
Jan 18, 2017 | 54.87 | 54.91 | 53.60 | 53.81 | 279,933 | -0.95(-1.74%) |
Jan 17, 2017 | 54.55 | 55.02 | 54.33 | 54.77 | 307,678 | -0.16(-0.30%) |
Jan 13, 2017 | 54.93 | 54.93 | 54.93 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 54.97 | 55.03 | 54.19 | 54.95 | 366,020 | +0.59(+1.08%) |
Jan 11, 2017 | 52.70 | 54.44 | 52.17 | 54.36 | 485,312 | +1.88(+3.59%) |
Jan 10, 2017 | 52.46 | 53.32 | 52.40 | 52.47 | 297,111 | +0.92(+1.79%) |
Jan 09, 2017 | 51.64 | 51.95 | 51.39 | 51.55 | 170,665 | -0.09(-0.18%) |
Jan 06, 2017 | 51.78 | 51.96 | 51.30 | 51.64 | 327,471 | -0.76(-1.45%) |
Jan 05, 2017 | 51.78 | 52.60 | 51.75 | 52.40 | 345,230 | +1.74(+3.43%) |
Jan 04, 2017 | 50.39 | 50.98 | 50.36 | 50.66 | 491,150 | +1.10(+2.21%) |
Jan 03, 2017 | 49.55 | 50.45 | 49.08 | 49.56 | 497,366 | +1.69(+3.52%) |
Dec 30, 2016 | 47.88 | 47.88 | 47.88 | 0 | -0.94(-1.93%) | |
Dec 29, 2016 | 47.99 | 49.07 | 47.96 | 48.82 | 421,008 | +2.20(+4.72%) |
Dec 28, 2016 | 46.73 | 46.86 | 46.28 | 46.62 | 241,408 | +1.07(+2.35%) |
Dec 27, 2016 | 45.33 | 45.74 | 45.30 | 45.55 | 116,252 | +0.54(+1.21%) |
Dec 23, 2016 | 45.01 | 45.01 | 45.01 | 0 | +0.77(+1.74%) | |
Dec 22, 2016 | 44.42 | 44.46 | 43.70 | 44.24 | 343,810 | -1.59(-3.46%) |
Dec 21, 2016 | 46.62 | 46.71 | 45.79 | 45.82 | 415,823 | -0.59(-1.27%) |
Dec 20, 2016 | 46.38 | 46.72 | 46.15 | 46.41 | 214,500 | +0.38(+0.83%) |
Dec 19, 2016 | 47.06 | 47.06 | 46.03 | 46.03 | 305,054 | -0.88(-1.87%) |
Dec 16, 2016 | 47.23 | 47.71 | 46.57 | 46.91 | 544,323 | -0.70(-1.47%) |
Dec 15, 2016 | 47.41 | 48.16 | 47.09 | 47.61 | 824,625 | +0.16(+0.34%) |
Dec 14, 2016 | 50.72 | 51.47 | 47.34 | 47.44 | 1,221,951 | -4.57(-8.78%) |
Dec 13, 2016 | 51.20 | 52.35 | 51.20 | 52.01 | 678,506 | +1.64(+3.26%) |
Dec 12, 2016 | 50.47 | 51.05 | 49.94 | 50.37 | 748,228 | -1.04(-2.03%) |
Dec 09, 2016 | 51.22 | 51.80 | 50.95 | 51.41 | 944,109 | -0.82(-1.56%) |
Dec 08, 2016 | 51.07 | 52.38 | 49.84 | 52.23 | 1,019,422 | +0.80(+1.55%) |
Dec 07, 2016 | 49.95 | 51.70 | 49.71 | 51.43 | 952,939 | +2.38(+4.86%) |
Dec 06, 2016 | 48.77 | 49.06 | 48.35 | 49.05 | 600,911 | +0.86(+1.79%) |
Dec 05, 2016 | 47.75 | 48.35 | 47.73 | 48.19 | 759,871 | +1.07(+2.27%) |
Dec 02, 2016 | 46.96 | 47.77 | 46.86 | 47.12 | 749,393 | -0.13(-0.27%) |
Dec 01, 2016 | 48.24 | 48.55 | 46.93 | 47.25 | 1,015,207 | -1.57(-3.21%) |
Nov 30, 2016 | 49.12 | 49.26 | 48.62 | 48.81 | 1,409,940 | +0.33(+0.67%) |
Nov 29, 2016 | 47.74 | 48.86 | 47.62 | 48.49 | 602,735 | +0.22(+0.45%) |
Nov 28, 2016 | 48.16 | 48.79 | 48.05 | 48.27 | 651,635 | +0.58(+1.22%) |
Nov 25, 2016 | 47.77 | 47.90 | 47.47 | 47.69 | 351,650 | +0.67(+1.43%) |
Nov 23, 2016 | 47.02 | 47.02 | 47.02 | 0 | -1.52(-3.14%) | |
Nov 22, 2016 | 48.47 | 48.64 | 47.54 | 48.54 | 832,817 | +2.14(+4.61%) |
Nov 21, 2016 | 46.37 | 46.84 | 46.08 | 46.40 | 553,749 | +1.16(+2.56%) |
Nov 18, 2016 | 46.06 | 46.30 | 45.06 | 45.24 | 706,815 | -0.51(-1.11%) |
Nov 17, 2016 | 45.99 | 46.83 | 45.51 | 45.75 | 1,265,499 | +0.21(+0.46%) |
Nov 16, 2016 | 45.03 | 45.92 | 44.82 | 45.54 | 678,787 | -1.21(-2.60%) |
Nov 15, 2016 | 45.20 | 46.96 | 45.09 | 46.76 | 1,031,472 | +2.63(+5.95%) |
Nov 14, 2016 | 44.17 | 44.87 | 43.03 | 44.13 | 1,210,161 | -0.97(-2.15%) |
Nov 11, 2016 | 45.03 | 46.23 | 43.35 | 45.10 | 1,710,340 | -2.75(-5.76%) |
Nov 10, 2016 | 50.91 | 51.39 | 47.06 | 47.85 | 1,234,820 | -4.44(-8.49%) |
Nov 09, 2016 | 52.61 | 54.25 | 51.65 | 52.29 | 1,469,816 | -5.65(-9.76%) |
Nov 08, 2016 | 56.06 | 58.84 | 55.64 | 57.95 | 790,563 | +1.16(+2.04%) |
Nov 07, 2016 | 54.97 | 57.00 | 54.80 | 56.79 | 1,014,911 | +5.47(+10.67%) |
Nov 04, 2016 | 51.66 | 52.35 | 51.09 | 51.31 | 606,084 | -1.57(-2.96%) |
Nov 03, 2016 | 53.53 | 53.98 | 52.36 | 52.88 | 572,803 | -0.45(-0.85%) |
Nov 02, 2016 | 54.77 | 55.13 | 52.63 | 53.33 | 885,392 | -1.96(-3.54%) |
Nov 01, 2016 | 57.33 | 57.38 | 54.02 | 55.29 | 1,112,547 | -1.48(-2.60%) |
Oct 31, 2016 | 56.42 | 57.28 | 56.31 | 56.77 | 738,573 | +0.99(+1.77%) |
Oct 28, 2016 | 56.64 | 57.35 | 54.97 | 55.78 | 690,464 | -0.64(-1.14%) |
Oct 27, 2016 | 58.09 | 58.09 | 56.33 | 56.42 | 459,402 | -1.52(-2.63%) |
Oct 26, 2016 | 57.81 | 58.77 | 57.39 | 57.95 | 448,919 | -1.84(-3.08%) |
Oct 25, 2016 | 59.53 | 60.17 | 59.25 | 59.79 | 286,509 | +0.23(+0.38%) |
Oct 24, 2016 | 60.28 | 60.46 | 59.20 | 59.56 | 317,288 | +0.65(+1.11%) |
Oct 21, 2016 | 57.87 | 59.03 | 57.67 | 58.91 | 265,543 | +0.00(+0.00%) |
Oct 20, 2016 | 58.84 | 59.70 | 58.30 | 58.91 | 349,404 | -0.59(-0.99%) |
Oct 19, 2016 | 59.22 | 59.81 | 58.62 | 59.50 | 381,548 | +1.02(+1.75%) |
Oct 18, 2016 | 58.30 | 58.71 | 57.79 | 58.47 | 601,536 | +2.97(+5.36%) |
Oct 17, 2016 | 55.43 | 56.07 | 55.29 | 55.50 | 275,338 | -0.14(-0.24%) |
Oct 14, 2016 | 56.89 | 57.15 | 55.37 | 55.64 | 550,546 | +0.19(+0.34%) |
Oct 13, 2016 | 54.39 | 56.04 | 53.42 | 55.45 | 690,863 | -1.55(-2.72%) |
Oct 12, 2016 | 56.71 | 57.57 | 56.18 | 57.00 | 393,241 | -0.26(-0.46%) |
Oct 11, 2016 | 58.36 | 58.36 | 56.41 | 57.26 | 1,077,701 | -4.27(-6.94%) |
Oct 10, 2016 | 60.75 | 61.94 | 60.53 | 61.53 | 446,403 | +1.89(+3.18%) |
Oct 07, 2016 | 60.72 | 60.82 | 58.22 | 59.63 | 512,079 | -0.84(-1.39%) |
Oct 06, 2016 | 59.27 | 60.54 | 58.90 | 60.47 | 416,193 | +0.21(+0.35%) |
Oct 05, 2016 | 59.57 | 60.49 | 58.99 | 60.27 | 611,352 | +2.55(+4.41%) |
Oct 04, 2016 | 59.78 | 60.24 | 57.20 | 57.72 | 573,545 | -2.13(-3.56%) |
Oct 03, 2016 | 58.89 | 60.09 | 58.22 | 59.85 | 521,914 | +1.14(+1.94%) |
Sep 30, 2016 | 58.48 | 59.19 | 57.78 | 58.71 | 755,182 | +0.90(+1.55%) |
Sep 29, 2016 | 60.09 | 60.51 | 57.30 | 57.81 | 1,077,290 | -3.20(-5.24%) |
Sep 28, 2016 | 59.71 | 61.13 | 58.10 | 61.01 | 846,711 | +1.65(+2.78%) |
Sep 27, 2016 | 58.15 | 59.37 | 57.49 | 59.36 | 699,344 | +2.29(+4.02%) |
Sep 26, 2016 | 57.88 | 58.36 | 56.99 | 57.07 | 614,774 | -2.46(-4.13%) |
Sep 23, 2016 | 60.36 | 60.94 | 59.50 | 59.52 | 638,683 | -2.52(-4.06%) |
Sep 22, 2016 | 62.34 | 62.88 | 61.30 | 62.04 | 728,321 | +1.31(+2.16%) |
Sep 21, 2016 | 57.55 | 60.92 | 57.13 | 60.73 | 1,064,334 | +4.73(+8.45%) |
Sep 20, 2016 | 57.15 | 57.16 | 55.95 | 56.00 | 524,768 | +0.11(+0.19%) |
Sep 19, 2016 | 56.75 | 57.25 | 55.69 | 55.89 | 602,170 | +1.33(+2.44%) |
Sep 16, 2016 | 54.36 | 54.84 | 53.10 | 54.56 | 847,896 | -1.24(-2.22%) |
Sep 15, 2016 | 54.29 | 56.15 | 53.51 | 55.80 | 943,757 | +2.70(+5.09%) |
Sep 14, 2016 | 53.12 | 54.73 | 52.97 | 53.10 | 1,038,480 | +0.42(+0.79%) |
Sep 13, 2016 | 54.33 | 54.94 | 51.79 | 52.68 | 1,457,624 | -4.28(-7.51%) |
Sep 12, 2016 | 53.46 | 57.45 | 53.15 | 56.96 | 743,439 | +1.15(+2.06%) |
Sep 09, 2016 | 59.08 | 59.11 | 55.73 | 55.81 | 1,475,564 | -6.21(-10.01%) |
Sep 08, 2016 | 62.59 | 63.08 | 61.61 | 62.02 | 825,207 | -0.55(-0.88%) |
Sep 07, 2016 | 63.23 | 63.23 | 62.13 | 62.57 | 1,020,337 | -0.49(-0.78%) |
Sep 06, 2016 | 61.64 | 63.22 | 61.31 | 63.06 | 1,429,508 | +3.82(+6.46%) |
Sep 02, 2016 | 58.90 | 59.23 | 59.23 | 59.23 | 995,781 | +2.71(+4.79%) |
Sep 01, 2016 | 55.47 | 56.54 | 55.08 | 56.52 | 897,213 | +1.14(+2.06%) |
Aug 31, 2016 | 56.36 | 56.48 | 54.82 | 55.38 | 1,117,897 | -1.86(-3.25%) |
Aug 30, 2016 | 57.92 | 58.45 | 56.95 | 57.24 | 726,680 | -0.37(-0.65%) |
Aug 29, 2016 | 56.47 | 57.91 | 56.32 | 57.61 | 821,574 | +1.23(+2.19%) |
Aug 26, 2016 | 58.22 | 60.07 | 55.00 | 56.38 | 1,782,035 | -1.55(-2.67%) |
Aug 25, 2016 | 57.17 | 57.97 | 57.09 | 57.93 | 746,445 | +0.19(+0.33%) |
Aug 24, 2016 | 57.01 | 57.97 | 56.71 | 57.74 | 877,627 | +0.43(+0.74%) |
Aug 23, 2016 | 59.43 | 59.87 | 57.18 | 57.31 | 959,262 | -0.65(-1.13%) |
Aug 22, 2016 | 58.65 | 58.68 | 57.50 | 57.96 | 925,555 | -2.50(-4.14%) |
Aug 19, 2016 | 59.36 | 60.57 | 58.67 | 60.47 | 796,990 | -0.99(-1.61%) |
Aug 18, 2016 | 60.88 | 61.45 | 60.48 | 61.45 | 632,162 | +1.58(+2.63%) |
Aug 17, 2016 | 59.49 | 60.28 | 58.06 | 59.88 | 1,361,321 | -1.01(-1.67%) |
Aug 16, 2016 | 61.42 | 61.42 | 60.34 | 60.89 | 967,525 | -0.89(-1.44%) |
Aug 15, 2016 | 61.33 | 62.26 | 61.23 | 61.78 | 1,179,510 | +1.83(+3.05%) |
Aug 12, 2016 | 60.08 | 60.47 | 59.22 | 59.95 | 1,178,498 | -0.53(-0.88%) |
Aug 11, 2016 | 58.95 | 60.66 | 58.81 | 60.48 | 1,358,779 | +2.21(+3.79%) |
Aug 10, 2016 | 59.27 | 59.28 | 57.85 | 58.27 | 2,429,780 | -0.01(-0.02%) |
Aug 09, 2016 | 57.81 | 58.98 | 57.81 | 58.28 | 1,283,620 | +1.14(+2.00%) |
Aug 08, 2016 | 57.09 | 57.48 | 56.89 | 57.14 | 1,060,020 | +1.16(+2.07%) |
Aug 05, 2016 | 55.22 | 56.12 | 54.82 | 55.98 | 1,313,757 | +1.88(+3.47%) |
Aug 04, 2016 | 53.60 | 54.73 | 53.26 | 54.10 | 1,247,357 | +0.89(+1.67%) |
Aug 03, 2016 | 51.48 | 53.27 | 51.22 | 53.22 | 1,289,308 | +0.58(+1.10%) |
Aug 02, 2016 | 53.50 | 53.93 | 51.51 | 52.64 | 1,736,781 | -1.15(-2.14%) |
Aug 01, 2016 | 54.53 | 54.81 | 53.62 | 53.79 | 1,273,001 | -0.37(-0.69%) |
Jul 29, 2016 | 53.28 | 54.33 | 52.65 | 54.16 | 1,681,935 | +0.91(+1.70%) |
Jul 28, 2016 | 52.97 | 53.32 | 52.32 | 53.25 | 891,349 | +0.02(+0.03%) |
Jul 27, 2016 | 53.01 | 53.77 | 51.74 | 53.23 | 1,224,546 | +0.52(+0.98%) |
Jul 26, 2016 | 52.38 | 53.04 | 52.15 | 52.72 | 1,109,475 | +1.11(+2.16%) |
Jul 25, 2016 | 52.49 | 52.58 | 51.40 | 51.60 | 747,604 | -1.50(-2.83%) |
Jul 22, 2016 | 52.54 | 53.17 | 52.05 | 53.11 | 798,013 | +1.10(+2.11%) |
Jul 21, 2016 | 52.14 | 52.80 | 51.60 | 52.01 | 999,518 | -0.53(-1.00%) |
Jul 20, 2016 | 52.06 | 52.85 | 51.64 | 52.54 | 974,974 | +0.79(+1.52%) |
Jul 19, 2016 | 52.01 | 52.22 | 51.21 | 51.75 | 994,486 | -1.53(-2.87%) |
Jul 18, 2016 | 51.47 | 53.39 | 51.47 | 53.28 | 1,168,957 | +1.30(+2.51%) |
Jul 15, 2016 | 52.24 | 52.30 | 51.39 | 51.98 | 1,088,868 | -0.33(-0.62%) |
Jul 14, 2016 | 51.75 | 52.74 | 51.49 | 52.30 | 1,932,872 | +2.11(+4.21%) |
Jul 13, 2016 | 50.53 | 50.55 | 49.20 | 50.19 | 1,462,514 | -0.15(-0.31%) |
Jul 12, 2016 | 50.28 | 50.86 | 49.85 | 50.34 | 1,710,633 | +1.94(+4.01%) |
Jul 11, 2016 | 48.24 | 48.86 | 48.12 | 48.41 | 1,531,866 | +1.43(+3.05%) |
Jul 08, 2016 | 45.73 | 47.06 | 44.25 | 46.97 | 1,788,376 | +2.73(+6.16%) |
Jul 07, 2016 | 45.20 | 45.56 | 43.82 | 44.25 | 1,446,809 | -0.26(-0.59%) |
Jul 06, 2016 | 43.08 | 44.55 | 42.44 | 44.51 | 1,647,206 | -0.43(-0.95%) |
Jul 05, 2016 | 45.94 | 46.09 | 44.68 | 44.93 | 1,420,975 | -2.99(-6.24%) |
Jul 01, 2016 | 47.51 | 47.92 | 47.92 | 47.92 | 1,834,079 | +1.22(+2.62%) |
Jun 30, 2016 | 45.89 | 47.00 | 45.24 | 46.70 | 2,079,557 | +1.43(+3.16%) |
Jun 29, 2016 | 44.48 | 45.27 | 44.29 | 45.27 | 1,787,077 | +3.16(+7.51%) |
Jun 28, 2016 | 41.47 | 42.19 | 41.05 | 42.11 | 2,306,511 | +3.46(+8.96%) |
Jun 27, 2016 | 39.71 | 39.71 | 37.47 | 38.65 | 2,127,895 | -1.66(-4.11%) |
Jun 24, 2016 | 40.79 | 43.60 | 39.94 | 40.30 | 2,279,566 | -8.91(-18.10%) |
Jun 23, 2016 | 47.73 | 49.24 | 47.15 | 49.21 | 1,550,199 | +3.45(+7.54%) |
Jun 22, 2016 | 46.44 | 46.75 | 45.67 | 45.76 | 1,712,604 | +0.18(+0.40%) |
Jun 21, 2016 | 45.11 | 45.93 | 44.43 | 45.58 | 1,641,785 | +1.08(+2.42%) |
Jun 20, 2016 | 44.74 | 45.35 | 44.40 | 44.50 | 2,176,403 | +2.30(+5.45%) |
Jun 17, 2016 | 42.14 | 42.35 | 41.36 | 42.20 | 2,068,983 | +0.21(+0.50%) |
Jun 16, 2016 | 40.10 | 42.05 | 39.34 | 41.99 | 2,024,329 | -0.25(-0.60%) |
Jun 15, 2016 | 42.36 | 43.45 | 41.97 | 42.24 | 2,038,659 | +1.11(+2.69%) |
Jun 14, 2016 | 41.17 | 41.76 | 40.12 | 41.14 | 2,036,065 | -0.41(-0.98%) |
Jun 13, 2016 | 41.64 | 42.74 | 41.40 | 41.55 | 1,863,099 | -1.89(-4.36%) |
Jun 10, 2016 | 44.05 | 44.64 | 43.03 | 43.44 | 2,130,803 | -3.46(-7.38%) |
Jun 09, 2016 | 46.65 | 47.25 | 46.43 | 46.90 | 1,876,096 | -1.71(-3.52%) |
Jun 08, 2016 | 48.48 | 48.85 | 48.04 | 48.61 | 2,170,015 | +1.03(+2.17%) |
Jun 07, 2016 | 47.17 | 47.71 | 47.10 | 47.58 | 1,618,009 | +1.30(+2.80%) |
Jun 06, 2016 | 45.43 | 46.53 | 45.30 | 46.28 | 2,836,332 | +1.43(+3.19%) |
Jun 03, 2016 | 44.48 | 44.93 | 43.51 | 44.85 | 2,932,337 | +1.98(+4.63%) |
Jun 02, 2016 | 41.84 | 43.06 | 41.61 | 42.87 | 1,592,475 | +1.00(+2.38%) |
Jun 01, 2016 | 41.58 | 42.16 | 41.21 | 41.87 | 2,647,727 | -0.17(-0.41%) |
May 31, 2016 | 42.18 | 42.64 | 41.65 | 42.04 | 2,838,061 | +0.27(+0.65%) |
May 27, 2016 | 42.33 | 41.77 | 41.77 | 41.77 | 1,894,667 | -0.07(-0.17%) |
May 26, 2016 | 42.03 | 42.23 | 41.21 | 41.84 | 1,848,440 | +0.78(+1.90%) |
May 25, 2016 | 40.76 | 41.59 | 40.71 | 41.07 | 2,627,905 | +1.44(+3.64%) |
May 24, 2016 | 39.07 | 39.89 | 38.95 | 39.62 | 2,014,679 | +1.20(+3.11%) |
May 23, 2016 | 38.43 | 39.16 | 38.37 | 38.43 | 2,671,210 | -0.25(-0.66%) |
May 20, 2016 | 38.58 | 39.02 | 38.50 | 38.68 | 2,354,901 | +1.08(+2.87%) |
May 19, 2016 | 37.62 | 37.94 | 36.91 | 37.60 | 3,725,923 | -1.03(-2.67%) |
May 18, 2016 | 38.99 | 40.27 | 38.01 | 38.64 | 3,278,235 | -1.14(-2.87%) |
May 17, 2016 | 40.11 | 40.69 | 39.50 | 39.78 | 2,482,977 | -0.64(-1.59%) |
May 16, 2016 | 40.17 | 40.78 | 40.10 | 40.42 | 2,100,664 | +1.41(+3.62%) |
May 13, 2016 | 40.13 | 40.68 | 38.74 | 39.01 | 2,269,201 | -2.23(-5.41%) |
May 12, 2016 | 42.24 | 42.44 | 40.76 | 41.24 | 2,406,760 | -0.30(-0.72%) |
May 11, 2016 | 41.76 | 42.41 | 41.26 | 41.54 | 2,205,838 | -0.26(-0.63%) |
May 10, 2016 | 40.93 | 41.91 | 40.88 | 41.80 | 2,566,696 | +2.17(+5.46%) |
May 09, 2016 | 40.89 | 40.94 | 39.25 | 39.63 | 2,704,226 | -1.50(-3.66%) |
May 06, 2016 | 40.56 | 41.70 | 40.49 | 41.14 | 3,372,440 | +0.14(+0.35%) |
May 05, 2016 | 42.31 | 42.35 | 40.65 | 40.99 | 2,522,728 | +0.02(+0.04%) |
May 04, 2016 | 42.33 | 42.54 | 40.97 | 40.97 | 2,737,128 | -2.26(-5.22%) |
May 03, 2016 | 44.36 | 44.67 | 43.10 | 43.23 | 4,192,944 | -3.91(-8.29%) |
May 02, 2016 | 47.52 | 47.53 | 46.47 | 47.14 | 2,311,732 | -0.38(-0.80%) |
Apr 29, 2016 | 47.69 | 48.27 | 46.35 | 47.52 | 3,494,000 | -0.56(-1.17%) |
Apr 28, 2016 | 48.16 | 49.44 | 47.79 | 48.08 | 2,704,816 | -1.61(-3.25%) |
Apr 27, 2016 | 48.13 | 49.93 | 47.77 | 49.69 | 2,573,151 | +0.92(+1.90%) |
Apr 26, 2016 | 48.33 | 48.83 | 47.93 | 48.77 | 1,820,038 | +1.47(+3.10%) |
Apr 25, 2016 | 48.03 | 48.12 | 47.05 | 47.30 | 2,070,157 | -1.00(-2.06%) |
Apr 22, 2016 | 48.47 | 49.51 | 48.08 | 48.30 | 2,153,160 | -0.78(-1.59%) |
Apr 21, 2016 | 50.23 | 50.23 | 48.79 | 49.08 | 3,002,804 | -1.49(-2.94%) |
Apr 20, 2016 | 50.17 | 51.39 | 49.52 | 50.56 | 2,648,344 | -0.75(-1.47%) |
Apr 19, 2016 | 50.62 | 51.62 | 50.31 | 51.31 | 3,084,214 | +2.22(+4.52%) |
Apr 18, 2016 | 47.89 | 49.78 | 47.44 | 49.09 | 4,170,031 | +0.56(+1.16%) |
Apr 15, 2016 | 49.03 | 49.27 | 48.40 | 48.53 | 2,394,992 | -0.78(-1.58%) |
Apr 14, 2016 | 49.76 | 49.83 | 49.04 | 49.31 | 1,662,662 | -0.67(-1.34%) |
Apr 13, 2016 | 49.77 | 50.04 | 49.11 | 49.98 | 3,117,444 | +2.55(+5.37%) |
Apr 12, 2016 | 45.83 | 47.89 | 45.26 | 47.44 | 2,215,648 | +2.18(+4.83%) |
Apr 11, 2016 | 45.80 | 46.29 | 45.18 | 45.25 | 2,234,683 | +1.61(+3.70%) |
Apr 08, 2016 | 44.21 | 44.41 | 43.24 | 43.64 | 2,365,397 | +2.09(+5.04%) |
Apr 07, 2016 | 42.51 | 42.73 | 41.19 | 41.55 | 2,254,082 | -2.55(-5.77%) |
Apr 06, 2016 | 42.27 | 44.19 | 41.97 | 44.09 | 2,573,159 | +1.48(+3.47%) |
Apr 05, 2016 | 43.16 | 43.62 | 42.43 | 42.61 | 2,377,362 | -2.62(-5.79%) |
Apr 04, 2016 | 46.89 | 46.92 | 45.21 | 45.23 | 2,168,512 | -1.79(-3.80%) |
Apr 01, 2016 | 44.35 | 47.19 | 43.97 | 47.02 | 2,477,908 | -0.39(-0.82%) |
Mar 31, 2016 | 47.99 | 48.47 | 47.01 | 47.41 | 1,923,988 | -0.17(-0.36%) |
Mar 30, 2016 | 48.20 | 48.73 | 47.51 | 47.58 | 1,991,832 | +1.42(+3.08%) |
Mar 29, 2016 | 43.46 | 46.17 | 43.23 | 46.16 | 2,285,623 | +1.88(+4.26%) |
Mar 28, 2016 | 43.89 | 44.35 | 43.72 | 44.27 | 2,558,259 | +0.42(+0.95%) |