Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.60 | 49.60 | 49.60 | 0 | +0.61(+1.24%) | |
Dec 29, 2016 | 48.54 | 49.15 | 48.39 | 48.99 | 32,043 | +0.56(+1.16%) |
Dec 28, 2016 | 48.67 | 48.70 | 48.19 | 48.43 | 40,725 | -0.21(-0.43%) |
Dec 27, 2016 | 48.64 | 48.82 | 48.35 | 48.64 | 45,791 | +0.16(+0.33%) |
Dec 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 48.01 | 48.33 | 47.70 | 48.29 | 25,787 | +0.14(+0.28%) |
Dec 21, 2016 | 48.94 | 49.28 | 48.11 | 48.16 | 20,157 | -0.75(-1.53%) |
Dec 20, 2016 | 48.87 | 49.13 | 48.66 | 48.91 | 40,108 | -0.00(-0.01%) |
Dec 19, 2016 | 48.53 | 49.11 | 48.39 | 48.91 | 53,392 | +0.60(+1.24%) |
Dec 16, 2016 | 47.56 | 48.55 | 47.56 | 48.31 | 64,298 | +0.91(+1.92%) |
Dec 15, 2016 | 47.45 | 47.97 | 47.20 | 47.40 | 62,157 | -0.11(-0.23%) |
Dec 14, 2016 | 48.37 | 48.48 | 47.46 | 47.51 | 93,038 | -0.87(-1.80%) |
Dec 13, 2016 | 48.54 | 48.61 | 48.08 | 48.38 | 91,838 | +0.01(+0.02%) |
Dec 12, 2016 | 48.04 | 48.42 | 48.01 | 48.37 | 48,549 | +0.27(+0.55%) |
Dec 09, 2016 | 48.15 | 48.71 | 48.06 | 48.11 | 44,318 | -0.06(-0.13%) |
Dec 08, 2016 | 47.56 | 48.24 | 47.43 | 48.17 | 112,312 | +0.34(+0.72%) |
Dec 07, 2016 | 46.91 | 47.86 | 46.91 | 47.83 | 320,543 | +0.96(+2.06%) |
Dec 06, 2016 | 46.67 | 47.06 | 46.51 | 46.86 | 48,588 | +0.23(+0.49%) |
Dec 05, 2016 | 46.46 | 46.63 | 46.06 | 46.63 | 42,337 | +0.26(+0.56%) |
Dec 02, 2016 | 46.05 | 46.92 | 46.05 | 46.38 | 53,401 | +0.54(+1.18%) |
Dec 01, 2016 | 46.52 | 46.52 | 45.61 | 45.84 | 72,801 | -0.81(-1.73%) |
Nov 30, 2016 | 46.85 | 46.92 | 46.30 | 46.64 | 66,626 | -0.38(-0.80%) |
Nov 29, 2016 | 46.61 | 47.30 | 46.61 | 47.02 | 23,527 | +0.35(+0.75%) |
Nov 28, 2016 | 46.31 | 46.82 | 46.31 | 46.67 | 44,826 | +0.42(+0.91%) |
Nov 25, 2016 | 45.98 | 46.46 | 45.98 | 46.24 | 12,522 | +0.23(+0.51%) |
Nov 23, 2016 | 46.01 | 46.01 | 46.01 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.65 | 46.28 | 45.51 | 46.27 | 78,366 | +0.78(+1.72%) |
Nov 21, 2016 | 45.95 | 46.28 | 45.43 | 45.48 | 233,379 | -0.31(-0.67%) |
Nov 18, 2016 | 45.84 | 45.99 | 45.45 | 45.79 | 94,158 | +0.02(+0.03%) |
Nov 17, 2016 | 46.11 | 46.63 | 45.70 | 45.77 | 43,953 | -0.67(-1.45%) |
Nov 16, 2016 | 46.38 | 46.61 | 46.12 | 46.45 | 60,064 | -0.01(-0.02%) |
Nov 15, 2016 | 47.45 | 47.76 | 46.20 | 46.45 | 42,499 | -0.86(-1.82%) |
Nov 14, 2016 | 46.22 | 47.50 | 45.88 | 47.32 | 36,140 | +0.98(+2.11%) |
Nov 11, 2016 | 46.13 | 47.03 | 46.13 | 46.34 | 53,491 | +0.25(+0.54%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.09 | 126,108 | -1.18(-2.50%) |
Nov 09, 2016 | 47.18 | 47.81 | 46.54 | 47.27 | 76,225 | -0.96(-2.00%) |
Nov 08, 2016 | 47.99 | 48.38 | 47.58 | 48.23 | 17,587 | +0.20(+0.41%) |
Nov 07, 2016 | 47.89 | 48.14 | 47.69 | 48.04 | 47,049 | +0.54(+1.14%) |
Nov 04, 2016 | 47.19 | 47.65 | 46.92 | 47.50 | 93,127 | +0.44(+0.93%) |
Nov 03, 2016 | 47.41 | 47.41 | 47.01 | 47.06 | 91,663 | -0.34(-0.73%) |
Nov 02, 2016 | 47.85 | 47.92 | 47.40 | 47.40 | 54,469 | -0.42(-0.88%) |
Nov 01, 2016 | 48.67 | 48.78 | 47.72 | 47.83 | 80,629 | -1.14(-2.33%) |
Oct 31, 2016 | 48.19 | 48.98 | 48.13 | 48.97 | 159,229 | +0.96(+1.99%) |
Oct 28, 2016 | 47.61 | 48.28 | 47.61 | 48.01 | 50,001 | +0.43(+0.90%) |
Oct 27, 2016 | 48.82 | 48.82 | 47.41 | 47.58 | 111,362 | -1.39(-2.83%) |
Oct 26, 2016 | 48.89 | 49.05 | 48.44 | 48.97 | 29,847 | -0.12(-0.24%) |
Oct 25, 2016 | 48.93 | 49.16 | 48.66 | 49.09 | 18,088 | -0.03(-0.06%) |
Oct 24, 2016 | 49.13 | 49.61 | 48.89 | 49.12 | 22,969 | +0.12(+0.24%) |
Oct 21, 2016 | 49.02 | 49.16 | 48.90 | 49.00 | 20,546 | -0.23(-0.46%) |
Oct 20, 2016 | 49.23 | 49.52 | 49.07 | 49.23 | 35,992 | +0.00(+0.00%) |
Oct 19, 2016 | 49.17 | 49.34 | 48.96 | 49.23 | 342,653 | +0.05(+0.11%) |
Oct 18, 2016 | 49.23 | 49.42 | 48.95 | 49.17 | 28,954 | +0.27(+0.56%) |
Oct 17, 2016 | 48.91 | 49.14 | 48.79 | 48.90 | 114,632 | +0.06(+0.13%) |
Oct 14, 2016 | 48.98 | 49.17 | 48.55 | 48.84 | 33,008 | -0.08(-0.16%) |
Oct 13, 2016 | 48.45 | 49.00 | 48.42 | 48.91 | 37,822 | +0.29(+0.60%) |
Oct 12, 2016 | 48.13 | 48.62 | 48.11 | 48.62 | 35,336 | +0.56(+1.17%) |
Oct 11, 2016 | 48.36 | 48.55 | 47.97 | 48.06 | 84,933 | -0.43(-0.89%) |
Oct 10, 2016 | 48.36 | 48.72 | 48.36 | 48.49 | 88,474 | +0.16(+0.34%) |
Oct 07, 2016 | 48.60 | 49.12 | 48.15 | 48.33 | 40,577 | -0.05(-0.11%) |
Oct 06, 2016 | 48.22 | 48.86 | 47.69 | 48.38 | 154,272 | +0.01(+0.02%) |
Oct 05, 2016 | 49.64 | 49.81 | 48.37 | 48.37 | 108,801 | -1.14(-2.29%) |
Oct 04, 2016 | 50.28 | 50.28 | 49.26 | 49.51 | 70,586 | -0.81(-1.62%) |
Oct 03, 2016 | 51.15 | 51.15 | 50.29 | 50.32 | 71,990 | -0.98(-1.91%) |
Sep 30, 2016 | 52.18 | 52.43 | 51.30 | 51.30 | 60,003 | -0.61(-1.18%) |
Sep 29, 2016 | 52.27 | 52.42 | 51.76 | 51.91 | 44,042 | -0.56(-1.06%) |
Sep 28, 2016 | 51.99 | 52.50 | 51.99 | 52.47 | 32,317 | +0.52(+0.99%) |
Sep 27, 2016 | 52.62 | 52.62 | 51.92 | 51.95 | 24,612 | -0.54(-1.03%) |
Sep 26, 2016 | 52.06 | 52.61 | 52.06 | 52.49 | 21,007 | +0.31(+0.59%) |
Sep 23, 2016 | 51.86 | 52.42 | 51.42 | 52.19 | 45,432 | +0.23(+0.45%) |
Sep 22, 2016 | 51.33 | 51.96 | 51.33 | 51.95 | 25,164 | +0.98(+1.92%) |
Sep 21, 2016 | 50.45 | 51.04 | 49.73 | 50.97 | 103,016 | +0.58(+1.14%) |
Sep 20, 2016 | 50.49 | 50.53 | 50.37 | 50.40 | 14,349 | +0.17(+0.34%) |
Sep 19, 2016 | 49.89 | 50.26 | 49.89 | 50.23 | 58,804 | +0.50(+1.00%) |
Sep 16, 2016 | 49.56 | 49.75 | 49.41 | 49.73 | 26,010 | +0.05(+0.10%) |
Sep 15, 2016 | 49.44 | 49.77 | 49.27 | 49.68 | 28,917 | +0.15(+0.30%) |
Sep 14, 2016 | 49.43 | 49.71 | 49.35 | 49.54 | 30,942 | +0.27(+0.55%) |
Sep 13, 2016 | 50.25 | 50.25 | 49.12 | 49.27 | 53,992 | -1.19(-2.36%) |
Sep 12, 2016 | 49.71 | 50.62 | 49.71 | 50.45 | 64,158 | +0.58(+1.17%) |
Sep 09, 2016 | 51.21 | 51.21 | 49.77 | 49.87 | 67,253 | -1.88(-3.63%) |
Sep 08, 2016 | 52.39 | 52.39 | 51.75 | 51.75 | 36,241 | -0.84(-1.59%) |
Sep 07, 2016 | 52.28 | 52.59 | 52.09 | 52.59 | 36,848 | +0.30(+0.56%) |
Sep 06, 2016 | 51.91 | 52.29 | 51.55 | 52.29 | 37,215 | +0.52(+1.00%) |
Sep 02, 2016 | 51.55 | 51.77 | 51.77 | 51.77 | 97,866 | +0.34(+0.66%) |
Sep 01, 2016 | 51.35 | 51.58 | 51.12 | 51.43 | 55,131 | +0.02(+0.05%) |
Aug 31, 2016 | 51.35 | 51.53 | 51.07 | 51.41 | 24,782 | +0.06(+0.11%) |
Aug 30, 2016 | 51.49 | 51.53 | 50.91 | 51.35 | 25,477 | -0.12(-0.23%) |
Aug 29, 2016 | 51.06 | 51.62 | 51.05 | 51.47 | 34,423 | +0.54(+1.07%) |
Aug 26, 2016 | 51.63 | 51.86 | 50.55 | 50.93 | 42,359 | -0.63(-1.22%) |
Aug 25, 2016 | 51.19 | 51.86 | 51.19 | 51.56 | 34,428 | +0.37(+0.71%) |
Aug 24, 2016 | 51.60 | 51.60 | 50.97 | 51.19 | 32,332 | -0.35(-0.68%) |
Aug 23, 2016 | 51.70 | 51.70 | 51.54 | 51.54 | 39,951 | +0.07(+0.14%) |
Aug 22, 2016 | 51.33 | 51.60 | 51.25 | 51.47 | 275,851 | +0.18(+0.35%) |
Aug 19, 2016 | 51.51 | 51.70 | 51.15 | 51.29 | 37,566 | -0.43(-0.83%) |
Aug 18, 2016 | 51.84 | 51.94 | 51.50 | 51.72 | 46,977 | -0.17(-0.33%) |
Aug 17, 2016 | 51.73 | 51.94 | 51.22 | 51.89 | 40,941 | +0.21(+0.41%) |
Aug 16, 2016 | 52.23 | 52.24 | 51.60 | 51.68 | 41,550 | -0.67(-1.28%) |
Aug 15, 2016 | 52.42 | 52.58 | 52.32 | 52.35 | 29,047 | -0.01(-0.01%) |
Aug 12, 2016 | 52.26 | 52.97 | 52.26 | 52.36 | 33,046 | +0.19(+0.36%) |
Aug 11, 2016 | 52.78 | 52.78 | 51.87 | 52.17 | 46,607 | -0.58(-1.10%) |
Aug 10, 2016 | 52.79 | 52.95 | 52.58 | 52.75 | 36,103 | +0.01(+0.01%) |
Aug 09, 2016 | 52.34 | 52.76 | 51.99 | 52.74 | 41,872 | +0.37(+0.71%) |
Aug 08, 2016 | 52.13 | 52.61 | 52.04 | 52.37 | 56,644 | +0.25(+0.48%) |
Aug 05, 2016 | 52.07 | 52.21 | 51.98 | 52.12 | 35,441 | +0.05(+0.10%) |
Aug 04, 2016 | 52.33 | 52.33 | 51.95 | 52.07 | 114,391 | -0.21(-0.40%) |
Aug 03, 2016 | 52.67 | 52.67 | 52.00 | 52.28 | 56,480 | -0.39(-0.74%) |
Aug 02, 2016 | 53.30 | 53.43 | 52.52 | 52.67 | 135,874 | -0.82(-1.54%) |
Aug 01, 2016 | 53.25 | 53.49 | 53.23 | 53.49 | 74,511 | +0.18(+0.34%) |
Jul 29, 2016 | 52.53 | 53.65 | 52.53 | 53.31 | 49,714 | +0.83(+1.58%) |
Jul 28, 2016 | 52.24 | 52.67 | 51.87 | 52.48 | 38,137 | +0.12(+0.24%) |
Jul 27, 2016 | 52.78 | 52.78 | 51.91 | 52.36 | 128,410 | -0.64(-1.22%) |
Jul 26, 2016 | 53.41 | 53.41 | 52.90 | 53.00 | 59,229 | -0.44(-0.83%) |
Jul 25, 2016 | 53.65 | 53.79 | 53.22 | 53.44 | 49,723 | -0.17(-0.32%) |
Jul 22, 2016 | 53.17 | 53.81 | 53.17 | 53.61 | 100,551 | +0.40(+0.74%) |
Jul 21, 2016 | 53.06 | 53.22 | 52.81 | 53.22 | 76,554 | +0.08(+0.15%) |
Jul 20, 2016 | 53.22 | 53.22 | 52.99 | 53.14 | 20,527 | -0.05(-0.09%) |
Jul 19, 2016 | 52.85 | 53.19 | 52.64 | 53.19 | 30,477 | +0.34(+0.65%) |
Jul 18, 2016 | 52.81 | 52.90 | 52.65 | 52.85 | 254,658 | +0.13(+0.25%) |
Jul 15, 2016 | 52.74 | 52.81 | 52.40 | 52.71 | 44,091 | -0.14(-0.26%) |
Jul 14, 2016 | 53.26 | 53.46 | 52.69 | 52.85 | 56,452 | -0.61(-1.15%) |
Jul 13, 2016 | 53.26 | 53.47 | 53.19 | 53.47 | 36,559 | +0.34(+0.64%) |
Jul 12, 2016 | 53.12 | 53.27 | 52.75 | 53.12 | 44,651 | -0.16(-0.31%) |
Jul 11, 2016 | 53.12 | 53.37 | 52.68 | 53.29 | 742,265 | +0.26(+0.48%) |
Jul 08, 2016 | 52.50 | 53.06 | 52.46 | 53.03 | 68,587 | +0.71(+1.37%) |
Jul 07, 2016 | 52.85 | 52.85 | 52.00 | 52.32 | 61,756 | -0.57(-1.07%) |
Jul 06, 2016 | 52.98 | 53.06 | 52.67 | 52.88 | 68,005 | -0.23(-0.42%) |
Jul 05, 2016 | 52.41 | 53.12 | 52.41 | 53.11 | 411,724 | +0.68(+1.30%) |
Jul 01, 2016 | 52.59 | 52.43 | 52.43 | 52.43 | 87,564 | +0.01(+0.01%) |
Jun 30, 2016 | 52.05 | 52.42 | 51.62 | 52.42 | 63,041 | +0.48(+0.93%) |
Jun 29, 2016 | 51.88 | 52.19 | 51.75 | 51.94 | 305,462 | +0.27(+0.53%) |
Jun 28, 2016 | 50.87 | 51.66 | 50.67 | 51.66 | 53,955 | +1.00(+1.98%) |
Jun 27, 2016 | 49.79 | 50.72 | 49.70 | 50.66 | 55,554 | +0.74(+1.48%) |
Jun 24, 2016 | 49.22 | 50.41 | 48.92 | 49.93 | 52,774 | -0.02(-0.05%) |
Jun 23, 2016 | 50.10 | 50.27 | 49.90 | 49.95 | 51,494 | +0.09(+0.18%) |
Jun 22, 2016 | 50.01 | 50.05 | 49.70 | 49.86 | 48,651 | -0.21(-0.43%) |
Jun 21, 2016 | 50.01 | 50.16 | 49.96 | 50.07 | 27,304 | +0.17(+0.34%) |
Jun 20, 2016 | 50.24 | 50.50 | 49.83 | 49.90 | 48,314 | -0.11(-0.22%) |
Jun 17, 2016 | 50.03 | 50.07 | 49.62 | 50.01 | 35,209 | -0.11(-0.22%) |
Jun 16, 2016 | 49.76 | 50.12 | 49.64 | 50.12 | 34,034 | +0.33(+0.67%) |
Jun 15, 2016 | 49.27 | 49.93 | 49.27 | 49.79 | 26,890 | +0.65(+1.32%) |
Jun 14, 2016 | 49.39 | 49.43 | 49.03 | 49.14 | 554,669 | -0.20(-0.41%) |
Jun 13, 2016 | 49.28 | 49.60 | 49.27 | 49.34 | 190,255 | +0.17(+0.34%) |
Jun 10, 2016 | 49.09 | 49.27 | 49.01 | 49.17 | 62,307 | -0.10(-0.20%) |
Jun 09, 2016 | 49.33 | 49.34 | 49.16 | 49.27 | 137,472 | -0.02(-0.05%) |
Jun 08, 2016 | 49.12 | 49.38 | 48.89 | 49.30 | 329,615 | +0.05(+0.09%) |
Jun 07, 2016 | 49.22 | 49.43 | 49.19 | 49.25 | 33,655 | +0.18(+0.38%) |
Jun 06, 2016 | 49.87 | 49.92 | 48.85 | 49.06 | 58,226 | -0.79(-1.59%) |
Jun 03, 2016 | 50.15 | 50.33 | 49.69 | 49.86 | 39,891 | +0.04(+0.09%) |
Jun 02, 2016 | 49.67 | 49.83 | 49.33 | 49.82 | 80,182 | +0.13(+0.27%) |
Jun 01, 2016 | 49.83 | 49.90 | 49.39 | 49.68 | 47,473 | -0.35(-0.71%) |
May 31, 2016 | 50.10 | 50.13 | 49.70 | 50.03 | 77,880 | +0.02(+0.03%) |
May 27, 2016 | 49.86 | 50.02 | 50.02 | 50.02 | 78,193 | +0.23(+0.46%) |
May 26, 2016 | 49.63 | 49.94 | 49.58 | 49.79 | 33,107 | +0.11(+0.22%) |
May 25, 2016 | 49.77 | 49.79 | 49.17 | 49.68 | 40,299 | +0.04(+0.08%) |
May 24, 2016 | 49.58 | 49.81 | 49.47 | 49.64 | 137,481 | +0.41(+0.83%) |
May 23, 2016 | 49.32 | 49.43 | 49.14 | 49.23 | 38,304 | +0.01(+0.02%) |
May 20, 2016 | 49.00 | 49.25 | 48.84 | 49.23 | 85,808 | +0.38(+0.77%) |
May 19, 2016 | 49.12 | 49.20 | 48.73 | 48.85 | 104,955 | -0.65(-1.32%) |
May 18, 2016 | 50.11 | 50.11 | 48.96 | 49.50 | 54,495 | -0.71(-1.41%) |
May 17, 2016 | 50.94 | 51.00 | 49.92 | 50.21 | 71,772 | -0.90(-1.76%) |
May 16, 2016 | 50.64 | 51.25 | 50.59 | 51.11 | 39,333 | +0.47(+0.93%) |
May 13, 2016 | 50.86 | 50.86 | 50.45 | 50.64 | 25,563 | -0.30(-0.59%) |
May 12, 2016 | 50.62 | 51.06 | 50.21 | 50.94 | 43,842 | +0.43(+0.85%) |
May 11, 2016 | 51.51 | 51.51 | 50.19 | 50.51 | 66,587 | -1.01(-1.96%) |
May 10, 2016 | 51.74 | 51.79 | 51.36 | 51.52 | 54,969 | -0.19(-0.37%) |
May 09, 2016 | 51.20 | 51.77 | 51.20 | 51.71 | 56,820 | +0.60(+1.17%) |
May 06, 2016 | 50.56 | 51.15 | 50.25 | 51.11 | 50,117 | +0.56(+1.11%) |
May 05, 2016 | 50.30 | 50.66 | 50.30 | 50.55 | 48,886 | +0.14(+0.27%) |
May 04, 2016 | 49.07 | 50.58 | 49.07 | 50.41 | 69,870 | +0.96(+1.95%) |
May 03, 2016 | 48.96 | 49.47 | 48.89 | 49.45 | 42,052 | +0.39(+0.78%) |
May 02, 2016 | 48.28 | 49.15 | 48.28 | 49.06 | 48,347 | +0.82(+1.69%) |
Apr 29, 2016 | 48.47 | 48.47 | 47.73 | 48.25 | 43,236 | -0.48(-0.98%) |
Apr 28, 2016 | 48.50 | 49.06 | 48.50 | 48.73 | 40,048 | -0.05(-0.11%) |
Apr 27, 2016 | 49.30 | 49.30 | 48.29 | 48.78 | 106,983 | -0.45(-0.91%) |
Apr 26, 2016 | 49.27 | 49.65 | 49.11 | 49.23 | 64,340 | +0.11(+0.22%) |
Apr 25, 2016 | 48.53 | 49.12 | 48.53 | 49.12 | 57,439 | +0.42(+0.87%) |
Apr 22, 2016 | 48.18 | 48.76 | 48.18 | 48.70 | 473,562 | +0.66(+1.38%) |
Apr 21, 2016 | 49.17 | 49.17 | 47.93 | 48.03 | 339,311 | -1.12(-2.27%) |
Apr 20, 2016 | 50.10 | 50.10 | 49.07 | 49.15 | 367,927 | -0.93(-1.86%) |
Apr 19, 2016 | 50.32 | 50.32 | 49.91 | 50.08 | 36,236 | -0.08(-0.17%) |
Apr 18, 2016 | 49.77 | 50.17 | 49.63 | 50.17 | 295,316 | +0.36(+0.73%) |
Apr 15, 2016 | 49.45 | 49.93 | 49.25 | 49.80 | 72,349 | +0.49(+1.00%) |
Apr 14, 2016 | 49.84 | 49.87 | 49.23 | 49.31 | 40,074 | -0.64(-1.28%) |
Apr 13, 2016 | 50.57 | 50.57 | 49.78 | 49.95 | 108,656 | -0.51(-1.01%) |
Apr 12, 2016 | 50.20 | 50.57 | 50.04 | 50.46 | 39,833 | +0.28(+0.57%) |
Apr 11, 2016 | 50.54 | 50.54 | 50.15 | 50.17 | 48,178 | -0.38(-0.76%) |
Apr 08, 2016 | 50.58 | 50.77 | 50.50 | 50.56 | 34,157 | +0.21(+0.41%) |
Apr 07, 2016 | 50.36 | 50.51 | 50.14 | 50.35 | 40,302 | -0.13(-0.26%) |
Apr 06, 2016 | 50.52 | 50.52 | 50.25 | 50.48 | 57,205 | +0.02(+0.03%) |
Apr 05, 2016 | 50.64 | 50.74 | 50.34 | 50.47 | 42,916 | -0.32(-0.62%) |
Apr 04, 2016 | 50.84 | 50.90 | 50.57 | 50.78 | 82,966 | +0.04(+0.08%) |
Apr 01, 2016 | 50.74 | 50.82 | 50.44 | 50.74 | 49,815 | -0.05(-0.11%) |
Mar 31, 2016 | 50.40 | 50.88 | 50.30 | 50.80 | 68,653 | +0.34(+0.67%) |
Mar 30, 2016 | 50.75 | 50.75 | 50.39 | 50.46 | 59,090 | -0.20(-0.40%) |
Mar 29, 2016 | 49.62 | 50.66 | 49.56 | 50.66 | 50,333 | +1.10(+2.22%) |
Mar 28, 2016 | 49.07 | 49.67 | 49.07 | 49.56 | 34,645 | +0.52(+1.05%) |
Mar 24, 2016 | 48.83 | 49.04 | 49.04 | 49.04 | 74,556 | -0.02(-0.03%) |
Mar 23, 2016 | 49.23 | 49.28 | 48.97 | 49.06 | 37,914 | -0.11(-0.23%) |
Mar 22, 2016 | 48.96 | 49.28 | 48.87 | 49.17 | 71,995 | +0.03(+0.06%) |
Mar 21, 2016 | 49.54 | 49.72 | 49.07 | 49.14 | 50,585 | -0.56(-1.13%) |
Mar 18, 2016 | 50.17 | 50.21 | 49.68 | 49.70 | 45,896 | -0.26(-0.52%) |
Mar 17, 2016 | 49.36 | 50.03 | 49.21 | 49.96 | 92,420 | +0.71(+1.45%) |
Mar 16, 2016 | 48.64 | 49.31 | 48.41 | 49.25 | 32,330 | +0.52(+1.06%) |
Mar 15, 2016 | 48.46 | 48.77 | 48.38 | 48.73 | 44,902 | +0.12(+0.25%) |
Mar 14, 2016 | 48.41 | 48.62 | 48.34 | 48.61 | 29,931 | +0.14(+0.30%) |
Mar 11, 2016 | 47.84 | 48.47 | 47.82 | 48.47 | 32,191 | +1.12(+2.37%) |
Mar 10, 2016 | 47.93 | 47.96 | 46.87 | 47.34 | 29,668 | -0.24(-0.51%) |
Mar 09, 2016 | 47.38 | 47.90 | 47.37 | 47.59 | 18,681 | +0.25(+0.53%) |
Mar 08, 2016 | 47.84 | 47.84 | 47.27 | 47.34 | 41,309 | -0.40(-0.84%) |
Mar 07, 2016 | 47.34 | 47.74 | 47.28 | 47.74 | 38,174 | +0.27(+0.56%) |
Mar 04, 2016 | 47.62 | 47.62 | 47.24 | 47.47 | 50,883 | -0.12(-0.25%) |
Mar 03, 2016 | 47.68 | 47.98 | 47.09 | 47.59 | 69,936 | +0.05(+0.11%) |
Mar 02, 2016 | 47.04 | 47.56 | 47.04 | 47.54 | 38,868 | +0.52(+1.10%) |
Mar 01, 2016 | 46.13 | 47.03 | 46.13 | 47.03 | 50,754 | +1.22(+2.66%) |
Feb 29, 2016 | 45.95 | 46.45 | 45.81 | 45.81 | 60,978 | -0.18(-0.40%) |
Feb 26, 2016 | 45.95 | 46.18 | 45.92 | 45.99 | 25,917 | -0.03(-0.06%) |
Feb 25, 2016 | 45.37 | 46.03 | 45.36 | 46.02 | 30,981 | +0.93(+2.07%) |
Feb 24, 2016 | 45.05 | 45.21 | 44.64 | 45.09 | 35,667 | -0.15(-0.33%) |
Feb 23, 2016 | 45.30 | 45.77 | 45.15 | 45.24 | 291,182 | -0.08(-0.17%) |
Feb 22, 2016 | 45.23 | 45.62 | 45.23 | 45.31 | 273,217 | +0.34(+0.76%) |
Feb 19, 2016 | 44.28 | 45.21 | 44.28 | 44.97 | 79,407 | +0.54(+1.21%) |
Feb 18, 2016 | 44.10 | 44.59 | 43.96 | 44.43 | 33,804 | +0.40(+0.91%) |
Feb 17, 2016 | 43.65 | 44.34 | 43.65 | 44.03 | 77,459 | +0.52(+1.20%) |
Feb 16, 2016 | 42.92 | 43.52 | 42.84 | 43.51 | 77,643 | +0.83(+1.95%) |
Feb 12, 2016 | 42.62 | 42.68 | 42.68 | 42.68 | 79,961 | +0.25(+0.59%) |
Feb 11, 2016 | 42.37 | 42.64 | 41.93 | 42.42 | 68,548 | -0.58(-1.34%) |
Feb 10, 2016 | 42.93 | 43.59 | 42.93 | 43.00 | 69,145 | +0.20(+0.48%) |
Feb 09, 2016 | 43.48 | 43.48 | 42.70 | 42.80 | 190,337 | -1.15(-2.62%) |
Feb 08, 2016 | 45.02 | 45.12 | 43.34 | 43.95 | 107,321 | -1.33(-2.93%) |
Feb 05, 2016 | 46.34 | 46.34 | 45.24 | 45.27 | 67,480 | -1.20(-2.58%) |
Feb 04, 2016 | 46.58 | 46.65 | 46.10 | 46.48 | 88,950 | -0.22(-0.46%) |
Feb 03, 2016 | 46.59 | 46.79 | 46.12 | 46.69 | 53,301 | +0.33(+0.70%) |
Feb 02, 2016 | 46.74 | 46.74 | 46.15 | 46.37 | 54,561 | -0.42(-0.89%) |
Feb 01, 2016 | 46.40 | 47.15 | 46.23 | 46.78 | 73,769 | +0.22(+0.47%) |
Jan 29, 2016 | 45.86 | 46.63 | 45.66 | 46.56 | 31,466 | +0.93(+2.04%) |
Jan 28, 2016 | 46.41 | 46.43 | 45.53 | 45.63 | 71,428 | -0.55(-1.18%) |
Jan 27, 2016 | 47.31 | 47.31 | 45.86 | 46.18 | 95,496 | -1.20(-2.54%) |
Jan 26, 2016 | 46.74 | 47.40 | 46.74 | 47.38 | 33,541 | +0.78(+1.68%) |
Jan 25, 2016 | 46.66 | 47.25 | 46.51 | 46.60 | 86,919 | -0.21(-0.45%) |
Jan 22, 2016 | 46.03 | 47.01 | 46.03 | 46.81 | 131,719 | +1.18(+2.58%) |
Jan 21, 2016 | 45.64 | 46.21 | 45.42 | 45.63 | 184,206 | +0.19(+0.43%) |
Jan 20, 2016 | 46.67 | 46.81 | 44.77 | 45.44 | 426,054 | -1.67(-3.54%) |
Jan 19, 2016 | 46.78 | 47.24 | 46.63 | 47.11 | 236,193 | +0.61(+1.30%) |
Jan 15, 2016 | 46.19 | 46.50 | 46.50 | 46.50 | 42,619 | -0.05(-0.11%) |
Jan 14, 2016 | 46.87 | 47.10 | 46.33 | 46.56 | 178,925 | -0.27(-0.57%) |
Jan 13, 2016 | 47.49 | 47.90 | 46.79 | 46.82 | 67,396 | -0.56(-1.18%) |
Jan 12, 2016 | 47.90 | 47.90 | 47.14 | 47.38 | 264,272 | -0.29(-0.60%) |
Jan 11, 2016 | 47.38 | 47.96 | 47.38 | 47.67 | 236,822 | +0.37(+0.79%) |
Jan 08, 2016 | 47.99 | 47.99 | 47.24 | 47.30 | 165,028 | -0.42(-0.89%) |
Jan 07, 2016 | 47.90 | 48.22 | 47.67 | 47.72 | 187,790 | -0.69(-1.42%) |
Jan 06, 2016 | 48.31 | 48.59 | 48.15 | 48.41 | 106,488 | -0.18(-0.37%) |
Jan 05, 2016 | 47.65 | 48.74 | 47.65 | 48.59 | 45,751 | +1.00(+2.10%) |