Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.75 | 56.09 | 55.51 | 55.76 | 21,520 | -0.39(-0.69%) |
Mar 30, 2017 | 56.28 | 56.36 | 56.15 | 56.15 | 10,736 | -0.92(-1.61%) |
Mar 29, 2017 | 56.40 | 57.19 | 56.40 | 57.07 | 16,964 | +0.45(+0.79%) |
Mar 28, 2017 | 56.31 | 56.80 | 56.31 | 56.62 | 28,404 | +0.52(+0.93%) |
Mar 27, 2017 | 55.96 | 56.21 | 55.75 | 56.10 | 16,848 | -1.07(-1.87%) |
Mar 24, 2017 | 56.95 | 57.18 | 56.84 | 57.17 | 8,832 | +0.25(+0.44%) |
Mar 23, 2017 | 56.92 | 57.09 | 56.69 | 56.92 | 18,132 | +0.08(+0.14%) |
Mar 22, 2017 | 56.43 | 56.96 | 56.41 | 56.84 | 11,964 | +0.27(+0.48%) |
Mar 21, 2017 | 57.34 | 57.37 | 56.17 | 56.57 | 13,452 | -0.77(-1.34%) |
Mar 20, 2017 | 57.38 | 57.40 | 57.28 | 57.34 | 26,213 | +0.58(+1.02%) |
Mar 17, 2017 | 57.23 | 57.23 | 56.51 | 56.76 | 46,052 | -0.78(-1.36%) |
Mar 16, 2017 | 57.24 | 57.70 | 57.06 | 57.54 | 12,352 | +0.48(+0.84%) |
Mar 15, 2017 | 56.19 | 57.38 | 56.17 | 57.06 | 42,602 | +0.75(+1.33%) |
Mar 14, 2017 | 56.39 | 56.51 | 56.26 | 56.31 | 14,773 | +0.50(+0.90%) |
Mar 13, 2017 | 56.16 | 56.16 | 55.75 | 55.81 | 5,470 | -0.10(-0.18%) |
Mar 10, 2017 | 56.03 | 56.03 | 55.52 | 55.91 | 19,109 | -2.43(-4.17%) |
Mar 09, 2017 | 58.67 | 58.76 | 58.18 | 58.34 | 14,050 | -1.59(-2.65%) |
Mar 08, 2017 | 60.17 | 60.30 | 59.78 | 59.93 | 8,200 | -0.49(-0.81%) |
Mar 07, 2017 | 60.74 | 60.74 | 60.18 | 60.42 | 11,782 | +2.15(+3.69%) |
Mar 06, 2017 | 58.61 | 58.61 | 58.27 | 58.27 | 8,761 | -1.79(-2.98%) |
Mar 03, 2017 | 60.04 | 60.23 | 59.97 | 60.06 | 7,328 | -0.11(-0.18%) |
Mar 02, 2017 | 60.24 | 60.35 | 60.11 | 60.17 | 6,659 | -0.28(-0.46%) |
Mar 01, 2017 | 60.14 | 60.49 | 59.94 | 60.45 | 21,813 | -0.47(-0.77%) |
Feb 28, 2017 | 60.40 | 60.95 | 60.40 | 60.92 | 13,429 | +0.25(+0.41%) |
Feb 27, 2017 | 61.74 | 61.74 | 60.56 | 60.67 | 15,712 | -1.07(-1.73%) |
Feb 24, 2017 | 61.72 | 61.74 | 61.34 | 61.74 | 13,969 | -1.35(-2.14%) |
Feb 23, 2017 | 63.36 | 63.39 | 62.82 | 63.09 | 13,642 | -1.57(-2.43%) |
Feb 22, 2017 | 64.23 | 64.80 | 64.23 | 64.66 | 15,066 | +2.70(+4.36%) |
Feb 21, 2017 | 61.76 | 61.96 | 61.49 | 61.96 | 6,427 | +0.70(+1.14%) |
Feb 17, 2017 | 61.26 | 61.26 | 61.26 | 0 | -1.10(-1.76%) | |
Feb 16, 2017 | 62.43 | 62.51 | 62.16 | 62.36 | 9,472 | +1.01(+1.65%) |
Feb 15, 2017 | 60.88 | 61.54 | 60.72 | 61.35 | 17,789 | +0.95(+1.57%) |
Feb 14, 2017 | 60.08 | 60.51 | 60.08 | 60.40 | 23,260 | -1.92(-3.08%) |
Feb 13, 2017 | 62.27 | 62.78 | 62.27 | 62.32 | 22,971 | +0.26(+0.42%) |
Feb 10, 2017 | 62.02 | 62.07 | 61.51 | 62.06 | 17,057 | -0.09(-0.14%) |
Feb 09, 2017 | 62.11 | 62.30 | 62.01 | 62.15 | 9,880 | +0.20(+0.32%) |
Feb 08, 2017 | 61.36 | 62.05 | 61.32 | 61.95 | 12,806 | -0.06(-0.10%) |
Feb 07, 2017 | 62.15 | 62.22 | 61.50 | 62.01 | 21,458 | -0.87(-1.38%) |
Feb 06, 2017 | 63.03 | 63.07 | 62.68 | 62.88 | 10,657 | -0.52(-0.82%) |
Feb 03, 2017 | 63.55 | 63.75 | 63.40 | 63.40 | 4,314 | +0.27(+0.43%) |
Feb 02, 2017 | 62.80 | 63.32 | 62.62 | 63.13 | 14,170 | +0.32(+0.51%) |
Feb 01, 2017 | 62.62 | 63.00 | 62.62 | 62.81 | 5,629 | +0.47(+0.75%) |
Jan 31, 2017 | 62.19 | 62.44 | 62.12 | 62.34 | 7,845 | +0.03(+0.05%) |
Jan 30, 2017 | 62.32 | 62.47 | 61.70 | 62.31 | 17,537 | -0.39(-0.62%) |
Jan 27, 2017 | 62.41 | 62.76 | 62.16 | 62.70 | 7,481 | -0.16(-0.25%) |
Jan 26, 2017 | 62.83 | 63.14 | 62.75 | 62.86 | 15,041 | -0.04(-0.06%) |
Jan 25, 2017 | 62.69 | 62.98 | 62.59 | 62.90 | 9,177 | +0.23(+0.37%) |
Jan 24, 2017 | 61.50 | 62.89 | 61.50 | 62.67 | 23,582 | +2.57(+4.28%) |
Jan 23, 2017 | 59.06 | 60.59 | 58.89 | 60.10 | 46,754 | -0.50(-0.83%) |
Jan 20, 2017 | 60.64 | 61.50 | 60.07 | 60.60 | 30,130 | -2.55(-4.04%) |
Jan 19, 2017 | 63.02 | 63.15 | 62.84 | 63.15 | 35,512 | +1.46(+2.37%) |
Jan 18, 2017 | 61.67 | 61.86 | 61.50 | 61.69 | 22,602 | -0.37(-0.60%) |
Jan 17, 2017 | 61.48 | 62.12 | 61.47 | 62.06 | 35,990 | +1.66(+2.75%) |
Jan 13, 2017 | 60.40 | 60.40 | 60.40 | 0 | -0.06(-0.10%) | |
Jan 12, 2017 | 60.13 | 60.49 | 59.86 | 60.46 | 19,962 | +2.02(+3.46%) |
Jan 11, 2017 | 58.30 | 58.55 | 58.00 | 58.44 | 66,061 | +0.94(+1.63%) |
Jan 10, 2017 | 57.22 | 57.83 | 57.22 | 57.50 | 71,176 | +0.54(+0.95%) |
Jan 09, 2017 | 56.44 | 56.99 | 56.02 | 56.96 | 81,134 | -0.14(-0.25%) |
Jan 06, 2017 | 56.74 | 57.20 | 56.74 | 57.10 | 102,810 | +1.59(+2.86%) |
Jan 05, 2017 | 55.29 | 55.86 | 55.28 | 55.51 | 48,629 | +0.80(+1.46%) |
Jan 04, 2017 | 54.24 | 54.83 | 54.24 | 54.71 | 54,190 | +0.65(+1.20%) |
Jan 03, 2017 | 54.17 | 54.34 | 53.99 | 54.06 | 31,746 | -0.07(-0.13%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Dec 29, 2016 | 53.35 | 53.90 | 53.35 | 53.77 | 17,449 | +0.53(+1.00%) |
Dec 28, 2016 | 53.00 | 53.33 | 52.99 | 53.24 | 69,072 | +0.29(+0.55%) |
Dec 27, 2016 | 52.61 | 52.99 | 52.49 | 52.95 | 16,588 | +0.02(+0.04%) |
Dec 23, 2016 | 52.93 | 52.93 | 52.93 | 0 | -0.21(-0.40%) | |
Dec 22, 2016 | 52.95 | 53.30 | 52.89 | 53.14 | 15,139 | -0.47(-0.88%) |
Dec 21, 2016 | 53.58 | 53.91 | 53.58 | 53.61 | 3,752 | +0.65(+1.23%) |
Dec 20, 2016 | 53.15 | 53.33 | 52.86 | 52.96 | 9,641 | -0.20(-0.38%) |
Dec 19, 2016 | 53.24 | 53.62 | 53.08 | 53.16 | 7,415 | -0.86(-1.59%) |
Dec 16, 2016 | 54.54 | 54.54 | 54.01 | 54.02 | 18,994 | -0.62(-1.13%) |
Dec 15, 2016 | 54.63 | 54.74 | 54.51 | 54.64 | 7,128 | +0.06(+0.11%) |
Dec 14, 2016 | 55.40 | 55.40 | 54.53 | 54.58 | 9,931 | -0.28(-0.51%) |
Dec 13, 2016 | 54.83 | 54.99 | 54.76 | 54.86 | 11,146 | +2.11(+4.00%) |
Dec 12, 2016 | 52.94 | 53.11 | 52.56 | 52.75 | 4,269 | -0.80(-1.49%) |
Dec 09, 2016 | 53.42 | 53.65 | 53.42 | 53.55 | 4,124 | +0.00(+0.00%) |
Dec 08, 2016 | 53.25 | 53.64 | 53.20 | 53.55 | 4,453 | +0.61(+1.15%) |
Dec 07, 2016 | 52.60 | 53.15 | 52.59 | 52.94 | 4,391 | +0.48(+0.91%) |
Dec 06, 2016 | 52.40 | 52.48 | 52.25 | 52.46 | 1,756 | -0.10(-0.19%) |
Dec 05, 2016 | 52.66 | 52.84 | 52.54 | 52.56 | 2,759 | -0.28(-0.53%) |
Dec 02, 2016 | 52.76 | 53.00 | 52.76 | 52.84 | 4,640 | +0.06(+0.11%) |
Dec 01, 2016 | 52.70 | 52.84 | 52.48 | 52.78 | 7,713 | -0.02(-0.04%) |
Nov 30, 2016 | 52.52 | 52.91 | 52.52 | 52.80 | 9,323 | +0.65(+1.25%) |
Nov 29, 2016 | 51.97 | 52.31 | 51.97 | 52.15 | 3,444 | -0.10(-0.19%) |
Nov 28, 2016 | 52.55 | 52.55 | 52.25 | 52.25 | 2,605 | -0.18(-0.34%) |
Nov 25, 2016 | 52.52 | 52.66 | 52.43 | 52.43 | 1,448 | +0.06(+0.11%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | +0.11(+0.21%) | |
Nov 22, 2016 | 52.19 | 52.43 | 52.15 | 52.26 | 5,255 | +0.53(+1.02%) |
Nov 21, 2016 | 51.76 | 51.88 | 51.73 | 51.73 | 1,575 | +0.08(+0.15%) |
Nov 18, 2016 | 51.66 | 51.71 | 51.50 | 51.65 | 4,726 | -0.21(-0.40%) |
Nov 17, 2016 | 51.95 | 51.54 | 51.86 | 5,476 | +0.32(+0.62%) | |
Nov 16, 2016 | 51.34 | 51.57 | 51.34 | 51.54 | 1,939 | -0.46(-0.88%) |
Nov 15, 2016 | 51.48 | 52.02 | 51.48 | 52.00 | 3,786 | +0.92(+1.80%) |
Nov 14, 2016 | 50.95 | 51.15 | 50.70 | 51.08 | 6,323 | -0.03(-0.06%) |
Nov 11, 2016 | 50.88 | 51.33 | 50.81 | 51.11 | 7,710 | +1.64(+3.32%) |
Nov 10, 2016 | 49.69 | 49.91 | 49.23 | 49.47 | 5,364 | -1.40(-2.75%) |
Nov 09, 2016 | 50.40 | 51.13 | 50.40 | 50.87 | 7,313 | -0.49(-0.95%) |
Nov 08, 2016 | 50.81 | 51.60 | 50.58 | 51.36 | 7,177 | +1.11(+2.21%) |
Nov 07, 2016 | 49.98 | 50.38 | 49.98 | 50.25 | 5,574 | +1.36(+2.78%) |
Nov 04, 2016 | 49.19 | 49.19 | 48.82 | 48.89 | 3,630 | -1.20(-2.40%) |
Nov 03, 2016 | 50.04 | 50.20 | 50.02 | 50.09 | 3,491 | -0.37(-0.73%) |
Nov 02, 2016 | 50.58 | 50.58 | 50.32 | 50.46 | 2,737 | -0.16(-0.32%) |
Nov 01, 2016 | 51.17 | 51.17 | 50.45 | 50.62 | 4,167 | -0.46(-0.90%) |
Oct 31, 2016 | 51.01 | 51.16 | 50.88 | 51.08 | 3,156 | -0.01(-0.02%) |
Oct 28, 2016 | 51.22 | 51.50 | 51.09 | 51.09 | 6,197 | -0.34(-0.66%) |
Oct 27, 2016 | 51.47 | 51.47 | 51.27 | 51.43 | 2,299 | +0.15(+0.29%) |
Oct 26, 2016 | 51.27 | 51.43 | 51.14 | 51.28 | 4,074 | +0.03(+0.06%) |
Oct 25, 2016 | 51.34 | 51.34 | 51.21 | 51.25 | 906 | +0.22(+0.43%) |
Oct 24, 2016 | 51.15 | 51.15 | 50.97 | 51.03 | 2,558 | -0.47(-0.91%) |
Oct 21, 2016 | 51.35 | 51.61 | 51.25 | 51.50 | 1,180 | -0.06(-0.12%) |
Oct 20, 2016 | 51.36 | 51.67 | 51.36 | 51.56 | 4,453 | +1.03(+2.04%) |
Oct 19, 2016 | 50.61 | 50.71 | 50.47 | 50.53 | 4,525 | -0.45(-0.88%) |
Oct 18, 2016 | 51.22 | 51.22 | 50.94 | 50.98 | 1,997 | +0.17(+0.33%) |
Oct 17, 2016 | 50.66 | 50.81 | 50.55 | 50.81 | 3,770 | +0.18(+0.36%) |
Oct 14, 2016 | 50.83 | 50.83 | 50.56 | 50.63 | 2,998 | -0.11(-0.22%) |
Oct 13, 2016 | 50.33 | 50.74 | 50.23 | 50.74 | 2,365 | -0.04(-0.08%) |
Oct 12, 2016 | 50.75 | 50.95 | 50.71 | 50.78 | 10,251 | +0.13(+0.26%) |
Oct 11, 2016 | 51.05 | 51.05 | 50.49 | 50.65 | 18,472 | -0.96(-1.86%) |
Oct 10, 2016 | 51.00 | 51.65 | 51.00 | 51.61 | 4,363 | +0.55(+1.08%) |
Oct 07, 2016 | 51.25 | 51.25 | 50.78 | 51.06 | 5,437 | +0.06(+0.12%) |
Oct 06, 2016 | 50.99 | 51.02 | 50.74 | 51.00 | 3,109 | -0.38(-0.74%) |
Oct 05, 2016 | 50.99 | 51.59 | 50.97 | 51.38 | 7,898 | +0.69(+1.36%) |
Oct 04, 2016 | 51.12 | 51.12 | 50.51 | 50.69 | 7,802 | -0.30(-0.59%) |
Oct 03, 2016 | 50.86 | 51.07 | 50.71 | 50.99 | 4,815 | -0.18(-0.35%) |
Sep 30, 2016 | 50.88 | 51.29 | 50.88 | 51.17 | 5,099 | +0.32(+0.63%) |
Sep 29, 2016 | 51.15 | 51.34 | 50.62 | 50.85 | 8,567 | -0.08(-0.16%) |
Sep 28, 2016 | 50.62 | 50.94 | 50.40 | 50.93 | 5,532 | +0.35(+0.69%) |
Sep 27, 2016 | 50.48 | 50.64 | 50.44 | 50.58 | 5,821 | -0.20(-0.39%) |
Sep 26, 2016 | 50.74 | 51.00 | 50.56 | 50.78 | 11,074 | -1.19(-2.29%) |
Sep 23, 2016 | 52.13 | 52.18 | 51.84 | 51.97 | 2,592 | -1.22(-2.29%) |
Sep 22, 2016 | 53.05 | 53.34 | 53.05 | 53.19 | 6,294 | +1.43(+2.76%) |
Sep 21, 2016 | 51.42 | 51.82 | 51.17 | 51.76 | 4,845 | +0.89(+1.75%) |
Sep 20, 2016 | 50.79 | 51.12 | 50.79 | 50.87 | 7,540 | +0.48(+0.95%) |
Sep 19, 2016 | 49.35 | 50.48 | 49.35 | 50.39 | 78,284 | -0.01(-0.02%) |
Sep 16, 2016 | 50.49 | 50.53 | 50.24 | 50.40 | 4,722 | -0.27(-0.53%) |
Sep 15, 2016 | 50.41 | 50.72 | 50.28 | 50.67 | 4,079 | +0.91(+1.83%) |
Sep 14, 2016 | 49.88 | 49.88 | 49.70 | 49.76 | 2,662 | +0.08(+0.16%) |
Sep 13, 2016 | 50.10 | 50.10 | 49.45 | 49.68 | 6,915 | -1.71(-3.33%) |
Sep 12, 2016 | 50.69 | 51.49 | 50.61 | 51.39 | 6,190 | -0.42(-0.81%) |
Sep 09, 2016 | 52.50 | 52.50 | 51.61 | 51.81 | 7,032 | -0.89(-1.69%) |
Sep 08, 2016 | 52.33 | 52.78 | 52.31 | 52.70 | 21,164 | -0.05(-0.09%) |
Sep 07, 2016 | 52.59 | 52.83 | 52.00 | 52.75 | 22,174 | +1.20(+2.33%) |
Sep 06, 2016 | 51.41 | 51.71 | 51.28 | 51.55 | 6,484 | +0.73(+1.44%) |
Sep 02, 2016 | 50.64 | 50.82 | 50.82 | 50.82 | 1,700 | +0.70(+1.40%) |
Sep 01, 2016 | 50.11 | 50.32 | 49.86 | 50.12 | 7,828 | -1.01(-1.98%) |
Aug 31, 2016 | 51.25 | 51.43 | 50.88 | 51.13 | 7,380 | +0.54(+1.07%) |
Aug 30, 2016 | 50.67 | 50.67 | 50.51 | 50.59 | 3,291 | -0.17(-0.33%) |
Aug 29, 2016 | 50.34 | 50.77 | 50.34 | 50.76 | 3,876 | +0.79(+1.58%) |
Aug 26, 2016 | 50.33 | 50.73 | 49.95 | 49.97 | 6,107 | -0.07(-0.14%) |
Aug 25, 2016 | 50.10 | 50.21 | 49.99 | 50.04 | 30,362 | +0.06(+0.12%) |
Aug 24, 2016 | 50.33 | 50.33 | 49.86 | 49.98 | 14,807 | -0.27(-0.54%) |
Aug 23, 2016 | 50.64 | 50.73 | 50.01 | 50.25 | 15,106 | -0.44(-0.87%) |
Aug 22, 2016 | 50.38 | 50.81 | 50.38 | 50.69 | 4,125 | -1.02(-1.97%) |
Aug 19, 2016 | 51.34 | 51.75 | 51.23 | 51.71 | 4,598 | -1.23(-2.32%) |
Aug 18, 2016 | 52.66 | 53.01 | 52.66 | 52.94 | 2,194 | -0.06(-0.11%) |
Aug 17, 2016 | 52.86 | 53.05 | 52.49 | 53.00 | 8,260 | +0.59(+1.13%) |
Aug 16, 2016 | 52.64 | 52.64 | 52.17 | 52.41 | 7,145 | -1.28(-2.38%) |
Aug 15, 2016 | 52.55 | 53.69 | 52.55 | 53.69 | 35,751 | +0.60(+1.13%) |
Aug 12, 2016 | 52.66 | 53.09 | 52.58 | 53.09 | 4,019 | +0.04(+0.08%) |
Aug 11, 2016 | 52.59 | 53.48 | 51.78 | 53.05 | 17,138 | +2.36(+4.66%) |
Aug 10, 2016 | 50.99 | 50.99 | 50.57 | 50.69 | 3,856 | -0.37(-0.72%) |
Aug 09, 2016 | 51.03 | 51.06 | 50.80 | 51.06 | 4,523 | +0.68(+1.35%) |
Aug 08, 2016 | 50.53 | 50.57 | 50.37 | 50.38 | 3,868 | -0.08(-0.16%) |
Aug 05, 2016 | 50.09 | 50.47 | 50.09 | 50.46 | 4,891 | -0.47(-0.92%) |
Aug 04, 2016 | 50.89 | 50.98 | 50.77 | 50.93 | 2,300 | +0.32(+0.63%) |
Aug 03, 2016 | 50.04 | 50.61 | 50.04 | 50.61 | 8,615 | +2.14(+4.42%) |
Aug 02, 2016 | 48.75 | 48.86 | 48.26 | 48.47 | 3,113 | -0.08(-0.16%) |
Aug 01, 2016 | 48.93 | 48.96 | 48.50 | 48.55 | 9,473 | -0.50(-1.02%) |
Jul 29, 2016 | 48.67 | 49.10 | 48.65 | 49.05 | 7,522 | +0.66(+1.36%) |
Jul 28, 2016 | 48.75 | 48.75 | 48.00 | 48.39 | 13,040 | -0.66(-1.35%) |
Jul 27, 2016 | 49.14 | 49.72 | 48.80 | 49.05 | 16,558 | -0.84(-1.68%) |
Jul 26, 2016 | 49.82 | 50.01 | 49.75 | 49.89 | 7,637 | +0.66(+1.34%) |
Jul 25, 2016 | 49.44 | 49.50 | 49.23 | 49.23 | 2,632 | +0.04(+0.08%) |
Jul 22, 2016 | 48.91 | 49.27 | 48.91 | 49.19 | 3,981 | +0.57(+1.17%) |
Jul 21, 2016 | 48.61 | 48.84 | 48.51 | 48.62 | 3,600 | -0.94(-1.90%) |
Jul 20, 2016 | 49.47 | 49.58 | 48.65 | 49.56 | 6,397 | +1.58(+3.29%) |
Jul 19, 2016 | 48.10 | 48.10 | 47.83 | 47.98 | 2,193 | -1.01(-2.06%) |
Jul 18, 2016 | 48.88 | 49.02 | 48.53 | 48.99 | 4,033 | -0.24(-0.49%) |
Jul 15, 2016 | 49.23 | 49.23 | 48.99 | 49.23 | 2,623 | +0.19(+0.39%) |
Jul 14, 2016 | 49.00 | 49.11 | 48.97 | 49.04 | 3,689 | +0.07(+0.14%) |
Jul 13, 2016 | 48.81 | 48.98 | 48.67 | 48.97 | 4,085 | -0.03(-0.06%) |
Jul 12, 2016 | 48.58 | 49.00 | 48.58 | 49.00 | 8,950 | +0.72(+1.49%) |
Jul 11, 2016 | 48.08 | 48.39 | 48.08 | 48.28 | 6,697 | +0.53(+1.11%) |
Jul 08, 2016 | 47.55 | 47.97 | 47.48 | 47.75 | 5,341 | +0.74(+1.57%) |
Jul 07, 2016 | 47.18 | 47.36 | 46.93 | 47.01 | 6,560 | +1.40(+3.07%) |
Jul 06, 2016 | 45.11 | 45.95 | 44.95 | 45.61 | 8,679 | +0.24(+0.53%) |
Jul 05, 2016 | 45.50 | 45.65 | 45.31 | 45.37 | 2,484 | -0.65(-1.41%) |
Jul 01, 2016 | 45.96 | 46.02 | 46.02 | 46.02 | 3,100 | +0.15(+0.33%) |
Jun 30, 2016 | 45.46 | 45.87 | 45.46 | 45.87 | 4,967 | +0.56(+1.24%) |
Jun 29, 2016 | 45.20 | 45.45 | 45.20 | 45.31 | 2,806 | +0.67(+1.50%) |
Jun 28, 2016 | 44.69 | 44.82 | 44.41 | 44.64 | 3,883 | +1.77(+4.13%) |
Jun 27, 2016 | 42.93 | 42.94 | 42.64 | 42.87 | 4,435 | -0.14(-0.33%) |
Jun 24, 2016 | 43.01 | 43.61 | 42.83 | 43.01 | 3,496 | -1.93(-4.29%) |
Jun 23, 2016 | 44.34 | 45.01 | 44.31 | 44.94 | 8,661 | -0.33(-0.73%) |
Jun 22, 2016 | 45.43 | 45.71 | 45.27 | 45.27 | 8,158 | -0.41(-0.90%) |
Jun 21, 2016 | 45.68 | 45.68 | 45.40 | 45.68 | 5,816 | +0.46(+1.02%) |
Jun 20, 2016 | 45.45 | 45.67 | 45.22 | 45.22 | 11,842 | +0.44(+0.98%) |
Jun 17, 2016 | 45.11 | 45.23 | 44.74 | 44.78 | 50,978 | -0.67(-1.47%) |
Jun 16, 2016 | 45.21 | 45.81 | 45.02 | 45.45 | 9,364 | -1.17(-2.51%) |
Jun 15, 2016 | 46.81 | 46.97 | 46.62 | 46.62 | 5,012 | -0.16(-0.34%) |
Jun 14, 2016 | 46.82 | 46.93 | 46.50 | 46.78 | 7,438 | -0.52(-1.10%) |
Jun 13, 2016 | 47.38 | 47.63 | 47.26 | 47.30 | 4,482 | -0.68(-1.42%) |
Jun 10, 2016 | 48.23 | 48.23 | 47.90 | 47.98 | 4,378 | -1.09(-2.22%) |
Jun 09, 2016 | 49.02 | 49.21 | 48.98 | 49.07 | 1,389 | -0.46(-0.93%) |
Jun 08, 2016 | 49.33 | 49.53 | 49.25 | 49.53 | 4,096 | -0.07(-0.14%) |
Jun 07, 2016 | 49.54 | 49.63 | 49.35 | 49.60 | 5,190 | -0.34(-0.68%) |
Jun 06, 2016 | 49.44 | 50.00 | 49.44 | 49.94 | 4,714 | +0.25(+0.50%) |
Jun 03, 2016 | 49.32 | 49.75 | 49.32 | 49.69 | 4,104 | +0.35(+0.71%) |
Jun 02, 2016 | 49.06 | 49.34 | 49.06 | 49.34 | 3,238 | +0.39(+0.80%) |
Jun 01, 2016 | 48.90 | 49.14 | 48.90 | 48.95 | 4,963 | -0.23(-0.47%) |
May 31, 2016 | 48.63 | 49.19 | 48.55 | 49.18 | 7,237 | +1.46(+3.06%) |
May 27, 2016 | 47.96 | 47.72 | 47.72 | 47.72 | 2,300 | -0.37(-0.77%) |
May 26, 2016 | 48.31 | 48.34 | 48.03 | 48.09 | 2,841 | -0.84(-1.72%) |
May 25, 2016 | 48.67 | 49.04 | 48.67 | 48.93 | 5,713 | +0.33(+0.68%) |
May 24, 2016 | 48.18 | 48.81 | 48.17 | 48.60 | 10,172 | +1.12(+2.36%) |
May 23, 2016 | 47.54 | 47.77 | 47.46 | 47.48 | 7,092 | -0.11(-0.23%) |
May 20, 2016 | 47.71 | 47.73 | 47.42 | 47.59 | 4,022 | +0.31(+0.66%) |
May 19, 2016 | 47.24 | 47.24 | 46.98 | 47.28 | 8,000 | +1.07(+2.32%) |
May 18, 2016 | 46.48 | 46.77 | 46.12 | 46.21 | 7,559 | +0.12(+0.26%) |
May 17, 2016 | 46.27 | 46.42 | 45.97 | 46.09 | 4,325 | +0.92(+2.04%) |
May 16, 2016 | 45.16 | 45.45 | 45.16 | 45.17 | 6,263 | +0.07(+0.16%) |
May 13, 2016 | 45.25 | 45.27 | 44.72 | 45.10 | 4,067 | -0.98(-2.13%) |
May 12, 2016 | 46.64 | 46.69 | 46.08 | 46.08 | 3,653 | -0.73(-1.56%) |
May 11, 2016 | 46.96 | 47.21 | 46.75 | 46.81 | 5,441 | +0.52(+1.12%) |
May 10, 2016 | 45.82 | 46.29 | 45.59 | 46.29 | 5,885 | +0.76(+1.67%) |
May 09, 2016 | 45.98 | 46.01 | 45.53 | 45.53 | 5,302 | -0.24(-0.52%) |
May 06, 2016 | 45.69 | 45.95 | 45.65 | 45.77 | 5,643 | -2.19(-4.57%) |
May 05, 2016 | 48.32 | 48.32 | 47.71 | 47.96 | 7,373 | -0.20(-0.42%) |
May 04, 2016 | 48.58 | 48.64 | 48.09 | 48.16 | 8,709 | -0.24(-0.50%) |
May 03, 2016 | 48.81 | 48.83 | 48.37 | 48.40 | 6,787 | -0.48(-0.98%) |
May 02, 2016 | 48.86 | 48.90 | 48.57 | 48.88 | 4,367 | +0.18(+0.37%) |
Apr 29, 2016 | 49.12 | 49.13 | 48.50 | 48.70 | 5,643 | -0.15(-0.31%) |
Apr 28, 2016 | 49.08 | 49.41 | 48.80 | 48.85 | 11,695 | -0.32(-0.65%) |
Apr 27, 2016 | 48.76 | 49.32 | 48.59 | 49.17 | 16,017 | -0.58(-1.17%) |
Apr 26, 2016 | 49.59 | 49.83 | 49.52 | 49.75 | 12,415 | +1.56(+3.24%) |
Apr 25, 2016 | 48.16 | 48.31 | 48.05 | 48.19 | 9,536 | -0.03(-0.06%) |
Apr 22, 2016 | 48.51 | 48.75 | 48.13 | 48.22 | 61,367 | -1.13(-2.29%) |
Apr 21, 2016 | 49.88 | 49.88 | 49.32 | 49.35 | 77,174 | -0.91(-1.81%) |
Apr 20, 2016 | 49.92 | 50.35 | 49.91 | 50.26 | 3,236 | +0.50(+1.00%) |
Apr 19, 2016 | 49.35 | 49.88 | 49.28 | 49.76 | 25,022 | +2.23(+4.69%) |
Apr 18, 2016 | 47.30 | 47.83 | 46.94 | 47.53 | 55,408 | +0.23(+0.49%) |
Apr 15, 2016 | 48.07 | 48.08 | 47.30 | 47.30 | 30,163 | -1.16(-2.39%) |
Apr 14, 2016 | 48.57 | 48.64 | 48.36 | 48.46 | 6,486 | -1.04(-2.10%) |
Apr 13, 2016 | 49.80 | 49.80 | 49.11 | 49.50 | 31,833 | -0.56(-1.12%) |
Apr 12, 2016 | 49.76 | 50.49 | 49.55 | 50.06 | 88,567 | +0.98(+2.00%) |
Apr 11, 2016 | 49.54 | 49.54 | 49.08 | 49.08 | 5,461 | -0.76(-1.52%) |
Apr 08, 2016 | 50.37 | 50.37 | 49.83 | 49.84 | 5,337 | -0.81(-1.60%) |
Apr 07, 2016 | 51.11 | 51.32 | 50.34 | 50.65 | 29,919 | -1.25(-2.41%) |
Apr 06, 2016 | 51.37 | 51.90 | 51.31 | 51.90 | 9,983 | +2.50(+5.06%) |
Apr 05, 2016 | 49.67 | 49.67 | 49.14 | 49.40 | 5,186 | -0.43(-0.86%) |
Apr 04, 2016 | 50.27 | 50.46 | 49.80 | 49.83 | 6,660 | -0.43(-0.86%) |