Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.55 | 51.75 | 50.78 | 50.87 | 318,287 | -0.46(-0.90%) |
Mar 30, 2017 | 51.72 | 52.45 | 50.75 | 51.33 | 796,657 | +1.18(+2.35%) |
Mar 29, 2017 | 50.77 | 51.49 | 50.08 | 50.15 | 736,720 | +1.11(+2.26%) |
Mar 28, 2017 | 48.98 | 49.41 | 48.24 | 49.04 | 276,830 | +0.00(+0.00%) |
Mar 27, 2017 | 48.27 | 49.19 | 47.61 | 49.04 | 168,725 | +0.26(+0.53%) |
Mar 24, 2017 | 48.56 | 49.36 | 48.48 | 48.78 | 149,419 | +0.23(+0.47%) |
Mar 23, 2017 | 48.87 | 49.20 | 48.38 | 48.55 | 337,999 | -0.18(-0.37%) |
Mar 22, 2017 | 49.12 | 49.74 | 48.11 | 48.73 | 377,118 | -0.70(-1.42%) |
Mar 21, 2017 | 50.80 | 50.98 | 49.25 | 49.43 | 453,041 | -1.37(-2.70%) |
Mar 20, 2017 | 50.81 | 51.60 | 50.58 | 50.80 | 329,586 | +0.08(+0.16%) |
Mar 17, 2017 | 50.41 | 50.86 | 49.88 | 50.72 | 459,429 | +0.14(+0.28%) |
Mar 16, 2017 | 50.11 | 50.64 | 50.05 | 50.58 | 212,045 | +0.58(+1.16%) |
Mar 15, 2017 | 49.96 | 50.30 | 49.42 | 50.00 | 317,567 | +0.03(+0.06%) |
Mar 14, 2017 | 50.62 | 50.90 | 49.80 | 49.97 | 222,194 | -1.03(-2.02%) |
Mar 13, 2017 | 50.03 | 51.23 | 50.03 | 51.00 | 367,108 | +0.88(+1.76%) |
Mar 10, 2017 | 49.90 | 50.40 | 49.72 | 50.12 | 241,572 | +0.29(+0.58%) |
Mar 09, 2017 | 49.70 | 50.25 | 49.50 | 49.83 | 349,326 | +0.09(+0.18%) |
Mar 08, 2017 | 49.09 | 50.05 | 48.51 | 49.74 | 412,855 | +0.45(+0.91%) |
Mar 07, 2017 | 50.26 | 50.26 | 48.81 | 49.29 | 526,876 | -1.14(-2.26%) |
Mar 06, 2017 | 50.98 | 51.09 | 50.33 | 50.43 | 261,343 | -0.77(-1.50%) |
Mar 03, 2017 | 50.63 | 51.64 | 50.34 | 51.20 | 527,420 | +0.36(+0.71%) |
Mar 02, 2017 | 51.94 | 51.94 | 50.76 | 50.84 | 472,275 | -0.80(-1.55%) |
Mar 01, 2017 | 50.32 | 52.46 | 50.28 | 51.64 | 831,420 | +1.06(+2.10%) |
Feb 28, 2017 | 50.46 | 50.65 | 50.06 | 50.58 | 461,523 | -0.02(-0.04%) |
Feb 27, 2017 | 50.45 | 50.82 | 50.02 | 50.60 | 459,181 | +0.07(+0.14%) |
Feb 24, 2017 | 50.01 | 50.77 | 49.91 | 50.53 | 601,278 | -0.04(-0.08%) |
Feb 23, 2017 | 51.05 | 51.25 | 49.93 | 50.57 | 476,332 | -0.46(-0.90%) |
Feb 22, 2017 | 51.85 | 52.15 | 50.75 | 51.03 | 391,066 | -1.15(-2.20%) |
Feb 21, 2017 | 52.60 | 53.09 | 52.00 | 52.18 | 460,589 | -0.37(-0.70%) |
Feb 17, 2017 | 52.55 | 52.55 | 52.55 | 0 | +0.95(+1.84%) | |
Feb 16, 2017 | 53.38 | 53.66 | 51.42 | 51.60 | 939,681 | -2.09(-3.89%) |
Feb 15, 2017 | 53.88 | 54.29 | 53.33 | 53.69 | 361,746 | -0.63(-1.16%) |
Feb 14, 2017 | 53.28 | 55.08 | 53.28 | 54.32 | 1,072,541 | +1.45(+2.74%) |
Feb 13, 2017 | 53.00 | 53.99 | 52.79 | 52.87 | 585,122 | +0.01(+0.02%) |
Feb 10, 2017 | 53.05 | 54.48 | 51.58 | 52.86 | 1,609,769 | -2.47(-4.46%) |
Feb 09, 2017 | 54.18 | 55.65 | 54.18 | 55.33 | 1,114,909 | +1.56(+2.90%) |
Feb 08, 2017 | 53.78 | 53.99 | 53.26 | 53.77 | 479,556 | -0.14(-0.26%) |
Feb 07, 2017 | 54.06 | 54.20 | 53.62 | 53.91 | 270,739 | -0.09(-0.17%) |
Feb 06, 2017 | 54.09 | 54.61 | 53.81 | 54.00 | 392,017 | +0.02(+0.04%) |
Feb 03, 2017 | 53.60 | 54.59 | 53.45 | 53.98 | 484,639 | +0.78(+1.47%) |
Feb 02, 2017 | 52.99 | 53.71 | 52.64 | 53.20 | 377,997 | +0.18(+0.34%) |
Feb 01, 2017 | 53.03 | 53.52 | 52.57 | 53.02 | 362,561 | -0.04(-0.08%) |
Jan 31, 2017 | 51.29 | 53.20 | 51.05 | 53.06 | 755,396 | +1.53(+2.97%) |
Jan 30, 2017 | 51.33 | 51.59 | 50.69 | 51.53 | 370,919 | -0.09(-0.17%) |
Jan 27, 2017 | 52.15 | 52.40 | 51.21 | 51.62 | 277,878 | -0.31(-0.60%) |
Jan 26, 2017 | 52.27 | 52.95 | 51.54 | 51.93 | 325,180 | -0.08(-0.15%) |
Jan 25, 2017 | 52.03 | 52.69 | 51.77 | 52.01 | 276,850 | +0.28(+0.54%) |
Jan 24, 2017 | 50.70 | 52.10 | 50.62 | 51.73 | 385,775 | +1.13(+2.23%) |
Jan 23, 2017 | 51.08 | 51.70 | 50.23 | 50.60 | 231,809 | -0.75(-1.46%) |
Jan 20, 2017 | 51.93 | 51.93 | 50.52 | 51.35 | 282,570 | -0.13(-0.25%) |
Jan 19, 2017 | 50.74 | 51.57 | 50.55 | 51.48 | 428,014 | +1.44(+2.88%) |
Jan 18, 2017 | 50.26 | 50.77 | 49.47 | 50.04 | 363,684 | -0.38(-0.75%) |
Jan 17, 2017 | 51.84 | 52.00 | 49.76 | 50.42 | 494,266 | -1.79(-3.43%) |
Jan 13, 2017 | 52.21 | 52.21 | 52.21 | 0 | +1.41(+2.78%) | |
Jan 12, 2017 | 51.08 | 51.30 | 50.25 | 50.80 | 321,115 | -0.42(-0.82%) |
Jan 11, 2017 | 50.40 | 51.81 | 50.40 | 51.22 | 409,659 | +0.80(+1.59%) |
Jan 10, 2017 | 50.26 | 50.95 | 49.21 | 50.42 | 562,788 | +0.70(+1.41%) |
Jan 09, 2017 | 48.80 | 50.19 | 48.55 | 49.72 | 709,747 | +1.28(+2.64%) |
Jan 06, 2017 | 47.80 | 48.66 | 47.56 | 48.44 | 366,785 | +0.78(+1.64%) |
Jan 05, 2017 | 47.30 | 48.59 | 47.01 | 47.66 | 482,272 | +0.68(+1.45%) |
Jan 04, 2017 | 46.54 | 47.12 | 46.22 | 46.98 | 254,266 | +0.82(+1.78%) |
Jan 03, 2017 | 45.98 | 46.86 | 45.61 | 46.16 | 285,457 | +0.66(+1.45%) |
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 45.20 | 45.85 | 45.00 | 45.43 | 212,594 | +0.02(+0.04%) |
Dec 28, 2016 | 46.16 | 46.31 | 45.23 | 45.41 | 392,857 | -0.91(-1.96%) |
Dec 27, 2016 | 46.01 | 46.55 | 45.89 | 46.32 | 197,251 | +0.19(+0.41%) |
Dec 23, 2016 | 46.13 | 46.13 | 46.13 | 0 | +0.25(+0.54%) | |
Dec 22, 2016 | 45.86 | 46.39 | 44.77 | 45.88 | 732,049 | -0.35(-0.76%) |
Dec 21, 2016 | 47.02 | 47.03 | 45.19 | 46.23 | 701,889 | -0.67(-1.43%) |
Dec 20, 2016 | 47.48 | 47.74 | 46.55 | 46.90 | 354,992 | -0.59(-1.24%) |
Dec 19, 2016 | 47.40 | 48.19 | 47.10 | 47.49 | 350,923 | -0.32(-0.67%) |
Dec 16, 2016 | 47.82 | 47.87 | 47.16 | 47.81 | 335,942 | -0.01(-0.02%) |
Dec 15, 2016 | 48.24 | 48.60 | 47.69 | 47.82 | 367,036 | +0.32(+0.67%) |
Dec 14, 2016 | 47.86 | 48.07 | 47.17 | 47.50 | 456,484 | -0.39(-0.81%) |
Dec 13, 2016 | 47.73 | 48.88 | 47.55 | 47.89 | 692,133 | +0.22(+0.46%) |
Dec 12, 2016 | 47.56 | 47.95 | 46.55 | 47.67 | 527,849 | -0.16(-0.33%) |
Dec 09, 2016 | 48.04 | 48.86 | 47.52 | 47.83 | 537,377 | -0.28(-0.58%) |
Dec 08, 2016 | 49.21 | 49.63 | 47.86 | 48.11 | 572,953 | -0.90(-1.84%) |
Dec 07, 2016 | 48.91 | 49.72 | 48.20 | 49.01 | 500,849 | +0.03(+0.06%) |
Dec 06, 2016 | 49.96 | 50.57 | 48.80 | 48.98 | 343,896 | -0.80(-1.61%) |
Dec 05, 2016 | 48.81 | 50.00 | 48.78 | 49.78 | 301,519 | +1.26(+2.60%) |
Dec 02, 2016 | 48.26 | 49.77 | 48.19 | 48.52 | 467,218 | +0.13(+0.27%) |
Dec 01, 2016 | 51.16 | 51.65 | 48.00 | 48.39 | 706,366 | -2.62(-5.14%) |
Nov 30, 2016 | 51.79 | 52.30 | 50.83 | 51.01 | 258,815 | -0.15(-0.29%) |
Nov 29, 2016 | 50.51 | 51.99 | 50.51 | 51.16 | 321,814 | +0.43(+0.85%) |
Nov 28, 2016 | 51.58 | 52.34 | 50.50 | 50.73 | 425,425 | -1.21(-2.33%) |
Nov 25, 2016 | 52.57 | 52.57 | 51.60 | 51.94 | 198,854 | -0.43(-0.82%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | -0.54(-1.02%) | |
Nov 22, 2016 | 53.87 | 54.94 | 52.12 | 52.91 | 624,469 | -1.71(-3.13%) |
Nov 21, 2016 | 54.99 | 56.25 | 53.92 | 54.62 | 682,826 | +0.16(+0.29%) |
Nov 18, 2016 | 54.73 | 55.91 | 54.06 | 54.46 | 529,010 | +0.00(+0.00%) |
Nov 17, 2016 | 54.89 | 55.00 | 53.53 | 54.46 | 647,238 | -0.55(-1.00%) |
Nov 16, 2016 | 54.04 | 55.64 | 54.04 | 55.01 | 765,753 | +1.02(+1.89%) |
Nov 15, 2016 | 54.65 | 54.87 | 53.22 | 53.99 | 775,688 | +0.29(+0.54%) |
Nov 14, 2016 | 53.12 | 55.30 | 53.06 | 53.70 | 894,096 | +0.66(+1.24%) |
Nov 11, 2016 | 52.09 | 53.09 | 51.39 | 53.04 | 391,810 | +0.97(+1.86%) |
Nov 10, 2016 | 51.69 | 53.50 | 51.20 | 52.07 | 644,246 | +0.73(+1.42%) |
Nov 09, 2016 | 47.46 | 51.52 | 47.44 | 51.34 | 609,394 | +1.84(+3.72%) |
Nov 08, 2016 | 48.94 | 49.90 | 48.26 | 49.50 | 295,239 | +0.07(+0.14%) |
Nov 07, 2016 | 49.08 | 49.85 | 48.80 | 49.43 | 507,800 | +1.70(+3.56%) |
Nov 04, 2016 | 47.60 | 48.38 | 47.31 | 47.73 | 501,935 | -0.07(-0.15%) |
Nov 03, 2016 | 48.70 | 49.21 | 47.06 | 47.80 | 1,375,968 | +2.86(+6.36%) |
Nov 02, 2016 | 45.67 | 45.95 | 44.69 | 44.94 | 501,365 | -1.11(-2.41%) |
Nov 01, 2016 | 46.79 | 47.11 | 45.47 | 46.05 | 267,883 | -0.70(-1.50%) |
Oct 31, 2016 | 46.45 | 46.93 | 46.41 | 46.75 | 274,100 | +0.34(+0.73%) |
Oct 28, 2016 | 45.12 | 47.35 | 45.02 | 46.41 | 468,670 | +1.15(+2.54%) |
Oct 27, 2016 | 46.40 | 46.43 | 45.17 | 45.26 | 388,997 | -0.71(-1.54%) |
Oct 26, 2016 | 46.10 | 46.67 | 45.83 | 45.97 | 236,969 | -0.55(-1.18%) |
Oct 25, 2016 | 47.29 | 47.47 | 46.38 | 46.52 | 210,112 | -0.70(-1.48%) |
Oct 24, 2016 | 47.51 | 48.30 | 47.01 | 47.22 | 296,698 | +0.27(+0.58%) |
Oct 21, 2016 | 45.95 | 47.49 | 45.60 | 46.95 | 515,462 | +1.39(+3.05%) |
Oct 20, 2016 | 45.24 | 45.70 | 44.65 | 45.56 | 346,875 | +0.36(+0.80%) |
Oct 19, 2016 | 46.47 | 46.47 | 44.57 | 45.20 | 736,498 | -1.27(-2.73%) |
Oct 18, 2016 | 46.00 | 46.98 | 45.18 | 46.47 | 424,902 | +1.07(+2.36%) |
Oct 17, 2016 | 46.50 | 46.59 | 45.11 | 45.40 | 476,461 | -1.23(-2.64%) |
Oct 14, 2016 | 47.18 | 47.58 | 46.51 | 46.63 | 304,675 | -0.41(-0.87%) |
Oct 13, 2016 | 47.63 | 47.97 | 46.83 | 47.04 | 382,074 | -1.05(-2.18%) |
Oct 12, 2016 | 49.19 | 49.80 | 47.69 | 48.09 | 890,834 | -1.84(-3.69%) |
Oct 11, 2016 | 50.37 | 50.65 | 48.81 | 49.93 | 509,179 | -0.41(-0.81%) |
Oct 10, 2016 | 50.01 | 50.77 | 49.91 | 50.34 | 267,076 | +0.61(+1.23%) |
Oct 07, 2016 | 49.83 | 50.36 | 49.60 | 49.73 | 409,134 | -0.11(-0.22%) |
Oct 06, 2016 | 50.60 | 50.92 | 49.59 | 49.84 | 281,448 | -0.76(-1.50%) |
Oct 05, 2016 | 50.27 | 51.56 | 50.26 | 50.60 | 285,592 | +0.63(+1.26%) |
Oct 04, 2016 | 49.67 | 50.15 | 49.23 | 49.97 | 200,341 | +0.33(+0.66%) |
Oct 03, 2016 | 49.64 | 50.06 | 49.17 | 49.64 | 381,272 | +0.07(+0.14%) |
Sep 30, 2016 | 50.08 | 50.38 | 49.51 | 49.57 | 365,423 | -0.05(-0.10%) |
Sep 29, 2016 | 50.49 | 50.49 | 49.56 | 49.62 | 269,625 | -0.83(-1.65%) |
Sep 28, 2016 | 51.00 | 51.48 | 50.01 | 50.45 | 483,278 | -0.47(-0.92%) |
Sep 27, 2016 | 50.83 | 51.52 | 50.61 | 50.92 | 217,663 | +0.22(+0.43%) |
Sep 26, 2016 | 51.00 | 51.56 | 50.25 | 50.70 | 384,392 | -0.86(-1.67%) |
Sep 23, 2016 | 51.49 | 52.80 | 51.30 | 51.56 | 617,532 | +0.84(+1.66%) |
Sep 22, 2016 | 50.84 | 51.37 | 50.29 | 50.72 | 565,776 | +0.47(+0.94%) |
Sep 21, 2016 | 49.76 | 50.33 | 49.10 | 50.25 | 383,293 | +0.68(+1.37%) |
Sep 20, 2016 | 50.37 | 50.55 | 48.79 | 49.57 | 644,058 | -0.45(-0.90%) |
Sep 19, 2016 | 50.95 | 51.67 | 49.84 | 50.02 | 457,536 | -0.57(-1.13%) |
Sep 16, 2016 | 50.69 | 51.00 | 50.38 | 50.59 | 483,604 | -0.28(-0.55%) |
Sep 15, 2016 | 51.50 | 51.68 | 50.01 | 50.87 | 826,482 | -0.84(-1.62%) |
Sep 14, 2016 | 52.02 | 52.52 | 51.11 | 51.71 | 466,060 | -0.13(-0.25%) |
Sep 13, 2016 | 52.01 | 53.05 | 51.39 | 51.84 | 408,489 | -0.74(-1.41%) |
Sep 12, 2016 | 50.69 | 52.62 | 50.12 | 52.58 | 718,616 | +0.72(+1.39%) |
Sep 09, 2016 | 54.15 | 54.15 | 51.51 | 51.86 | 1,032,075 | -3.01(-5.49%) |
Sep 08, 2016 | 56.52 | 56.85 | 54.65 | 54.87 | 855,625 | -2.01(-3.53%) |
Sep 07, 2016 | 58.00 | 59.28 | 56.06 | 56.88 | 1,090,493 | -0.59(-1.03%) |
Sep 06, 2016 | 55.68 | 58.49 | 55.57 | 57.47 | 1,561,946 | +2.09(+3.77%) |
Sep 02, 2016 | 53.42 | 55.38 | 55.38 | 55.38 | 862,000 | +1.75(+3.26%) |
Sep 01, 2016 | 52.70 | 54.21 | 52.66 | 53.63 | 420,927 | +0.83(+1.57%) |
Aug 31, 2016 | 53.07 | 53.82 | 52.29 | 52.80 | 532,276 | -1.08(-2.00%) |
Aug 30, 2016 | 53.91 | 53.94 | 53.18 | 53.88 | 320,239 | +0.19(+0.35%) |
Aug 29, 2016 | 53.86 | 54.45 | 53.22 | 53.69 | 472,907 | -0.11(-0.20%) |
Aug 26, 2016 | 54.05 | 54.92 | 53.48 | 53.80 | 477,075 | -0.34(-0.63%) |
Aug 25, 2016 | 54.23 | 55.22 | 53.87 | 54.14 | 357,500 | -0.43(-0.79%) |
Aug 24, 2016 | 56.25 | 56.40 | 54.27 | 54.57 | 511,755 | -1.50(-2.68%) |
Aug 23, 2016 | 55.34 | 56.25 | 54.85 | 56.07 | 710,182 | +1.34(+2.45%) |
Aug 22, 2016 | 55.61 | 56.10 | 54.50 | 54.73 | 367,767 | -0.88(-1.58%) |
Aug 19, 2016 | 55.59 | 56.37 | 55.29 | 55.61 | 518,383 | +0.14(+0.25%) |
Aug 18, 2016 | 53.80 | 56.16 | 53.67 | 55.47 | 838,737 | +1.56(+2.89%) |
Aug 17, 2016 | 53.70 | 55.49 | 53.04 | 53.91 | 895,174 | -0.26(-0.48%) |
Aug 16, 2016 | 51.86 | 54.43 | 51.67 | 54.17 | 1,384,469 | +2.28(+4.39%) |
Aug 15, 2016 | 51.37 | 52.30 | 51.05 | 51.89 | 853,063 | -1.06(-2.00%) |
Aug 12, 2016 | 53.41 | 54.11 | 52.61 | 52.95 | 670,911 | -0.18(-0.34%) |
Aug 11, 2016 | 51.90 | 53.85 | 51.73 | 53.13 | 1,218,317 | +1.42(+2.75%) |
Aug 10, 2016 | 51.98 | 52.99 | 50.59 | 51.71 | 2,408,848 | -3.60(-6.51%) |
Aug 09, 2016 | 55.83 | 56.76 | 54.23 | 55.31 | 2,227,236 | -0.28(-0.50%) |
Aug 08, 2016 | 56.40 | 56.90 | 55.44 | 55.59 | 742,124 | -0.62(-1.10%) |
Aug 05, 2016 | 55.98 | 57.57 | 55.98 | 56.21 | 757,132 | -0.15(-0.27%) |
Aug 04, 2016 | 56.20 | 56.75 | 55.80 | 56.36 | 292,878 | +0.21(+0.37%) |
Aug 03, 2016 | 54.89 | 56.50 | 54.56 | 56.15 | 889,767 | +1.25(+2.28%) |
Aug 02, 2016 | 56.32 | 56.70 | 54.70 | 54.90 | 659,516 | -1.58(-2.80%) |
Aug 01, 2016 | 56.50 | 57.42 | 56.13 | 56.48 | 606,223 | +0.09(+0.16%) |
Jul 29, 2016 | 55.81 | 56.55 | 55.66 | 56.39 | 631,486 | -0.16(-0.28%) |
Jul 28, 2016 | 56.24 | 56.90 | 56.05 | 56.55 | 449,078 | +0.59(+1.05%) |
Jul 27, 2016 | 56.79 | 56.80 | 55.53 | 55.96 | 933,611 | -1.02(-1.79%) |
Jul 26, 2016 | 55.00 | 57.41 | 54.70 | 56.98 | 1,088,758 | +1.98(+3.60%) |
Jul 25, 2016 | 53.64 | 55.83 | 52.80 | 55.00 | 1,139,010 | +1.40(+2.61%) |
Jul 22, 2016 | 51.91 | 53.84 | 51.19 | 53.60 | 651,822 | +2.22(+4.32%) |
Jul 21, 2016 | 52.70 | 53.24 | 50.87 | 51.38 | 725,450 | -1.32(-2.50%) |
Jul 20, 2016 | 53.65 | 53.98 | 52.11 | 52.70 | 893,650 | -0.67(-1.26%) |
Jul 19, 2016 | 54.00 | 54.22 | 53.01 | 53.37 | 359,158 | -0.73(-1.35%) |
Jul 18, 2016 | 53.74 | 54.40 | 53.57 | 54.10 | 362,004 | +0.52(+0.97%) |
Jul 15, 2016 | 53.75 | 53.99 | 53.05 | 53.58 | 419,120 | -0.05(-0.09%) |
Jul 14, 2016 | 53.29 | 54.34 | 52.76 | 53.63 | 685,573 | +0.79(+1.50%) |
Jul 13, 2016 | 52.62 | 53.48 | 51.70 | 52.84 | 754,902 | -0.22(-0.41%) |
Jul 12, 2016 | 52.68 | 53.45 | 49.87 | 53.06 | 1,655,402 | +0.34(+0.64%) |
Jul 11, 2016 | 52.00 | 53.09 | 51.40 | 52.72 | 687,117 | +1.02(+1.97%) |
Jul 08, 2016 | 51.01 | 52.75 | 50.50 | 51.70 | 801,909 | +1.20(+2.38%) |
Jul 07, 2016 | 50.67 | 50.79 | 50.02 | 50.50 | 469,048 | +1.10(+2.23%) |
Jul 05, 2016 | 49.30 | 50.66 | 48.87 | 49.40 | 799,166 | +1.03(+2.13%) |
Jul 01, 2016 | 48.38 | 48.37 | 48.37 | 48.37 | 394,400 | -0.22(-0.45%) |
Jun 30, 2016 | 47.00 | 48.60 | 46.90 | 48.59 | 658,578 | +2.05(+4.40%) |
Jun 29, 2016 | 46.12 | 46.70 | 45.51 | 46.54 | 519,663 | +1.03(+2.26%) |
Jun 28, 2016 | 45.79 | 46.77 | 45.06 | 45.51 | 472,024 | +0.97(+2.18%) |
Jun 27, 2016 | 47.42 | 47.99 | 44.13 | 44.54 | 958,549 | -3.81(-7.88%) |
Jun 24, 2016 | 48.17 | 49.60 | 47.50 | 48.35 | 1,208,213 | -2.68(-5.25%) |
Jun 23, 2016 | 49.89 | 51.06 | 49.45 | 51.03 | 626,717 | +1.70(+3.45%) |
Jun 22, 2016 | 49.51 | 49.51 | 48.42 | 49.33 | 699,171 | -0.44(-0.88%) |
Jun 21, 2016 | 48.82 | 49.84 | 48.54 | 49.77 | 1,104,699 | +1.45(+3.00%) |
Jun 20, 2016 | 48.70 | 49.12 | 48.26 | 48.32 | 400,886 | +0.03(+0.06%) |
Jun 17, 2016 | 48.08 | 48.80 | 47.81 | 48.29 | 775,416 | +0.50(+1.05%) |
Jun 16, 2016 | 46.25 | 47.93 | 46.16 | 47.79 | 618,861 | +1.04(+2.22%) |
Jun 15, 2016 | 45.32 | 47.18 | 45.25 | 46.75 | 579,597 | +1.25(+2.75%) |
Jun 14, 2016 | 45.69 | 46.73 | 45.31 | 45.50 | 296,769 | -0.49(-1.07%) |
Jun 13, 2016 | 45.20 | 47.17 | 45.20 | 45.99 | 768,999 | +0.41(+0.90%) |
Jun 10, 2016 | 45.05 | 45.68 | 44.80 | 45.58 | 683,549 | -0.13(-0.28%) |
Jun 09, 2016 | 46.50 | 46.73 | 44.68 | 45.71 | 1,435,044 | -1.17(-2.50%) |
Jun 08, 2016 | 47.66 | 47.88 | 46.41 | 46.88 | 784,283 | -0.80(-1.68%) |
Jun 07, 2016 | 47.28 | 47.94 | 47.00 | 47.68 | 398,570 | +0.16(+0.34%) |
Jun 06, 2016 | 47.25 | 47.65 | 47.00 | 47.52 | 416,720 | +0.07(+0.15%) |
Jun 03, 2016 | 47.41 | 47.50 | 46.56 | 47.45 | 557,070 | -0.02(-0.04%) |
Jun 02, 2016 | 46.33 | 47.58 | 45.71 | 47.47 | 825,525 | +1.29(+2.79%) |
Jun 01, 2016 | 45.96 | 46.63 | 45.01 | 46.18 | 634,701 | +0.76(+1.67%) |
May 31, 2016 | 43.86 | 45.52 | 43.84 | 45.42 | 1,105,361 | +1.59(+3.63%) |
May 27, 2016 | 44.04 | 43.83 | 43.83 | 43.83 | 739,900 | -1.12(-2.49%) |
May 26, 2016 | 44.44 | 45.63 | 44.09 | 44.95 | 612,105 | +0.54(+1.22%) |
May 25, 2016 | 43.11 | 44.50 | 42.91 | 44.41 | 645,177 | +1.54(+3.59%) |
May 24, 2016 | 42.50 | 43.15 | 42.06 | 42.87 | 777,415 | +0.69(+1.64%) |
May 23, 2016 | 43.17 | 43.23 | 42.07 | 42.18 | 627,157 | -0.72(-1.68%) |
May 20, 2016 | 42.53 | 43.13 | 42.36 | 42.90 | 564,043 | +0.36(+0.85%) |
May 19, 2016 | 41.51 | 42.94 | 41.38 | 42.54 | 1,154,909 | +1.06(+2.56%) |
May 18, 2016 | 40.79 | 41.68 | 40.56 | 41.48 | 549,214 | +0.17(+0.41%) |
May 17, 2016 | 40.80 | 41.87 | 40.37 | 41.31 | 560,486 | +0.16(+0.39%) |
May 16, 2016 | 40.57 | 41.58 | 40.11 | 41.15 | 442,648 | +0.51(+1.25%) |
May 13, 2016 | 41.13 | 41.28 | 40.40 | 40.64 | 638,165 | +0.54(+1.35%) |
May 12, 2016 | 40.40 | 40.73 | 39.68 | 40.10 | 459,804 | -0.29(-0.72%) |
May 11, 2016 | 41.01 | 41.30 | 40.27 | 40.39 | 408,179 | -1.01(-2.44%) |
May 10, 2016 | 40.51 | 41.49 | 39.40 | 41.40 | 537,740 | +0.59(+1.45%) |
May 09, 2016 | 40.71 | 41.56 | 40.04 | 40.81 | 518,138 | -0.01(-0.02%) |
May 06, 2016 | 39.21 | 42.07 | 38.20 | 40.82 | 1,966,148 | +0.44(+1.09%) |
May 05, 2016 | 39.91 | 40.67 | 39.41 | 40.38 | 767,358 | +0.65(+1.64%) |
May 04, 2016 | 41.05 | 41.55 | 39.56 | 39.73 | 746,932 | -1.82(-4.38%) |
May 03, 2016 | 41.66 | 42.27 | 40.89 | 41.55 | 488,767 | -0.73(-1.73%) |
May 02, 2016 | 40.95 | 42.39 | 40.85 | 42.28 | 519,899 | +1.44(+3.53%) |
Apr 29, 2016 | 39.67 | 40.93 | 39.03 | 40.84 | 477,300 | +1.26(+3.18%) |
Apr 28, 2016 | 40.80 | 41.30 | 39.52 | 39.58 | 676,105 | -1.44(-3.51%) |
Apr 27, 2016 | 39.86 | 41.07 | 39.40 | 41.02 | 1,024,215 | +1.41(+3.56%) |
Apr 26, 2016 | 39.30 | 39.80 | 39.30 | 39.61 | 305,781 | +0.35(+0.89%) |
Apr 25, 2016 | 39.60 | 39.85 | 39.00 | 39.26 | 349,521 | -0.34(-0.86%) |
Apr 22, 2016 | 39.49 | 39.99 | 39.05 | 39.60 | 434,506 | -0.02(-0.05%) |
Apr 21, 2016 | 39.22 | 40.00 | 39.16 | 39.62 | 343,232 | +0.44(+1.12%) |
Apr 20, 2016 | 39.17 | 39.95 | 39.13 | 39.18 | 486,737 | -0.61(-1.53%) |
Apr 19, 2016 | 39.60 | 39.81 | 38.81 | 39.79 | 583,724 | +0.13(+0.33%) |
Apr 18, 2016 | 39.11 | 39.90 | 39.00 | 39.66 | 458,305 | +0.05(+0.13%) |
Apr 15, 2016 | 39.21 | 39.71 | 38.23 | 39.61 | 424,415 | +0.19(+0.48%) |
Apr 14, 2016 | 38.91 | 39.69 | 37.89 | 39.42 | 777,826 | +0.64(+1.65%) |
Apr 13, 2016 | 38.60 | 39.80 | 38.50 | 38.78 | 707,649 | +0.28(+0.73%) |
Apr 12, 2016 | 38.44 | 38.81 | 37.00 | 38.50 | 905,600 | +0.02(+0.05%) |
Apr 11, 2016 | 40.43 | 40.66 | 38.37 | 38.48 | 829,812 | -1.82(-4.52%) |
Apr 08, 2016 | 41.25 | 41.50 | 40.00 | 40.30 | 601,186 | -0.40(-0.98%) |
Apr 07, 2016 | 42.36 | 42.75 | 40.56 | 40.70 | 657,566 | -2.06(-4.82%) |
Apr 06, 2016 | 41.93 | 42.97 | 41.93 | 42.76 | 361,927 | +0.67(+1.59%) |
Apr 05, 2016 | 42.47 | 43.13 | 41.65 | 42.09 | 413,923 | -0.40(-0.94%) |
Apr 04, 2016 | 42.37 | 43.30 | 42.04 | 42.49 | 577,792 | +0.23(+0.54%) |