Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 36.90 | 36.90 | 36.90 | 0 | -0.18(-0.49%) | |
Dec 29, 2016 | 37.12 | 37.57 | 36.94 | 37.08 | 360,149 | -0.14(-0.38%) |
Dec 28, 2016 | 37.97 | 38.09 | 37.12 | 37.22 | 413,856 | -0.70(-1.85%) |
Dec 27, 2016 | 38.03 | 38.15 | 37.73 | 37.92 | 430,267 | -0.10(-0.26%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.32(-0.83%) | |
Dec 22, 2016 | 38.05 | 38.40 | 38.05 | 38.34 | 563,840 | +0.11(+0.29%) |
Dec 21, 2016 | 38.29 | 38.53 | 38.10 | 38.23 | 383,068 | -0.04(-0.10%) |
Dec 20, 2016 | 37.90 | 38.60 | 37.84 | 38.27 | 517,219 | +0.33(+0.87%) |
Dec 19, 2016 | 37.01 | 37.94 | 36.93 | 37.94 | 817,489 | +1.13(+3.07%) |
Dec 16, 2016 | 37.54 | 37.70 | 36.76 | 36.81 | 2,023,289 | -0.77(-2.05%) |
Dec 15, 2016 | 38.34 | 38.44 | 37.54 | 37.58 | 574,350 | -0.56(-1.47%) |
Dec 14, 2016 | 38.53 | 38.62 | 38.02 | 38.14 | 656,952 | -0.33(-0.86%) |
Dec 13, 2016 | 38.37 | 39.05 | 38.32 | 38.47 | 572,596 | -0.02(-0.05%) |
Dec 12, 2016 | 38.46 | 38.68 | 38.08 | 38.49 | 800,538 | -0.13(-0.34%) |
Dec 09, 2016 | 39.80 | 40.03 | 38.57 | 38.62 | 844,300 | -1.24(-3.11%) |
Dec 08, 2016 | 39.45 | 39.91 | 39.36 | 39.86 | 552,633 | +0.36(+0.91%) |
Dec 07, 2016 | 40.14 | 40.14 | 39.32 | 39.50 | 936,530 | -0.57(-1.42%) |
Dec 06, 2016 | 39.97 | 40.10 | 39.26 | 40.07 | 600,745 | +0.27(+0.68%) |
Dec 05, 2016 | 39.86 | 40.34 | 39.62 | 39.80 | 433,913 | +0.14(+0.35%) |
Dec 02, 2016 | 39.50 | 40.12 | 39.23 | 39.66 | 884,069 | -0.16(-0.40%) |
Dec 01, 2016 | 40.13 | 40.49 | 39.43 | 39.82 | 734,506 | -0.33(-0.82%) |
Nov 30, 2016 | 40.21 | 40.42 | 39.35 | 40.15 | 978,526 | -0.09(-0.22%) |
Nov 29, 2016 | 40.67 | 40.97 | 40.17 | 40.24 | 562,750 | -0.26(-0.64%) |
Nov 28, 2016 | 41.00 | 41.15 | 40.28 | 40.50 | 474,671 | -0.55(-1.34%) |
Nov 25, 2016 | 41.00 | 41.29 | 40.81 | 41.05 | 200,146 | +0.09(+0.22%) |
Nov 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.68(+1.69%) | |
Nov 22, 2016 | 40.43 | 40.87 | 40.08 | 40.28 | 685,094 | -0.13(-0.32%) |
Nov 21, 2016 | 39.97 | 40.51 | 39.82 | 40.41 | 665,717 | +0.39(+0.97%) |
Nov 18, 2016 | 40.06 | 40.25 | 39.57 | 40.02 | 838,256 | +0.42(+1.06%) |
Nov 17, 2016 | 38.52 | 39.62 | 38.38 | 39.60 | 766,496 | +1.22(+3.18%) |
Nov 16, 2016 | 37.83 | 38.57 | 37.80 | 38.38 | 639,602 | +0.27(+0.71%) |
Nov 15, 2016 | 38.63 | 38.64 | 38.01 | 38.11 | 607,411 | -0.50(-1.30%) |
Nov 14, 2016 | 38.07 | 39.62 | 37.83 | 38.61 | 1,025,147 | +0.74(+1.95%) |
Nov 11, 2016 | 37.78 | 38.40 | 37.43 | 37.87 | 1,239,816 | -0.12(-0.32%) |
Nov 10, 2016 | 38.92 | 40.92 | 37.76 | 37.99 | 2,354,285 | +0.26(+0.69%) |
Nov 09, 2016 | 37.87 | 38.18 | 37.12 | 37.73 | 1,519,081 | -1.21(-3.11%) |
Nov 08, 2016 | 38.51 | 39.64 | 38.29 | 38.94 | 812,667 | +0.39(+1.01%) |
Nov 07, 2016 | 39.41 | 39.43 | 38.36 | 38.55 | 845,985 | -0.44(-1.13%) |
Nov 04, 2016 | 38.24 | 39.55 | 38.24 | 38.99 | 466,652 | +0.82(+2.15%) |
Nov 03, 2016 | 38.00 | 38.40 | 37.91 | 38.17 | 362,945 | +0.25(+0.66%) |
Nov 02, 2016 | 38.15 | 38.51 | 37.90 | 37.92 | 318,711 | -0.20(-0.52%) |
Nov 01, 2016 | 38.85 | 38.85 | 37.99 | 38.12 | 314,162 | -0.55(-1.42%) |
Oct 31, 2016 | 38.59 | 38.89 | 38.25 | 38.67 | 344,376 | +0.24(+0.62%) |
Oct 28, 2016 | 38.70 | 39.30 | 38.43 | 38.43 | 333,821 | -0.45(-1.16%) |
Oct 27, 2016 | 39.15 | 39.15 | 38.73 | 38.88 | 443,968 | -0.17(-0.44%) |
Oct 26, 2016 | 38.64 | 39.11 | 38.49 | 39.05 | 524,887 | +0.33(+0.85%) |
Oct 25, 2016 | 38.76 | 38.82 | 38.36 | 38.72 | 274,233 | -0.10(-0.26%) |
Oct 24, 2016 | 39.24 | 39.24 | 38.51 | 38.82 | 307,190 | +0.09(+0.23%) |
Oct 21, 2016 | 38.62 | 38.92 | 38.16 | 38.73 | 318,449 | -0.07(-0.18%) |
Oct 20, 2016 | 38.63 | 39.20 | 38.28 | 38.80 | 459,227 | +0.03(+0.08%) |
Oct 19, 2016 | 38.67 | 38.87 | 38.26 | 38.77 | 321,145 | +0.28(+0.73%) |
Oct 18, 2016 | 38.46 | 38.70 | 37.90 | 38.49 | 475,885 | +0.38(+1.00%) |
Oct 17, 2016 | 38.06 | 38.56 | 37.92 | 38.11 | 362,290 | +0.21(+0.55%) |
Oct 14, 2016 | 37.16 | 38.04 | 37.16 | 37.90 | 474,156 | +0.71(+1.91%) |
Oct 13, 2016 | 37.07 | 37.44 | 37.01 | 37.19 | 415,754 | -0.13(-0.35%) |
Oct 12, 2016 | 37.13 | 37.79 | 37.05 | 37.32 | 331,210 | +0.29(+0.78%) |
Oct 11, 2016 | 37.49 | 37.81 | 37.04 | 37.03 | 543,248 | -0.61(-1.62%) |
Oct 10, 2016 | 37.57 | 38.14 | 37.51 | 37.64 | 562,303 | +0.32(+0.86%) |
Oct 07, 2016 | 37.79 | 37.96 | 37.15 | 37.32 | 858,928 | -0.53(-1.40%) |
Oct 06, 2016 | 39.16 | 39.38 | 37.38 | 37.85 | 1,279,345 | -1.30(-3.32%) |
Oct 05, 2016 | 39.02 | 39.57 | 38.94 | 39.15 | 765,853 | +0.06(+0.15%) |
Oct 04, 2016 | 39.47 | 39.64 | 38.84 | 39.09 | 493,127 | -0.53(-1.34%) |
Oct 03, 2016 | 39.82 | 40.10 | 39.44 | 39.62 | 457,331 | -0.24(-0.60%) |
Sep 30, 2016 | 39.58 | 40.21 | 39.44 | 39.86 | 580,826 | +0.42(+1.06%) |
Sep 29, 2016 | 39.54 | 39.94 | 39.30 | 39.44 | 529,354 | -0.22(-0.55%) |
Sep 28, 2016 | 39.83 | 39.99 | 39.39 | 39.66 | 531,554 | -0.03(-0.08%) |
Sep 27, 2016 | 39.24 | 39.78 | 39.15 | 39.69 | 325,949 | +0.38(+0.97%) |
Sep 26, 2016 | 39.62 | 39.67 | 39.24 | 39.31 | 294,316 | -0.52(-1.31%) |
Sep 23, 2016 | 39.31 | 39.89 | 39.28 | 39.83 | 313,416 | +0.38(+0.96%) |
Sep 22, 2016 | 39.03 | 39.53 | 38.98 | 39.45 | 364,214 | +0.64(+1.65%) |
Sep 21, 2016 | 38.39 | 38.87 | 38.38 | 38.81 | 217,581 | +0.64(+1.68%) |
Sep 20, 2016 | 39.11 | 39.12 | 38.16 | 38.17 | 354,617 | -0.86(-2.20%) |
Sep 19, 2016 | 38.50 | 39.39 | 38.34 | 39.03 | 656,164 | +0.82(+2.15%) |
Sep 16, 2016 | 38.19 | 38.47 | 38.09 | 38.21 | 621,616 | -0.21(-0.55%) |
Sep 15, 2016 | 38.04 | 38.50 | 37.41 | 38.42 | 708,383 | +0.40(+1.05%) |
Sep 14, 2016 | 38.63 | 38.63 | 37.80 | 38.02 | 282,195 | -0.55(-1.43%) |
Sep 13, 2016 | 39.21 | 39.24 | 38.41 | 38.57 | 344,135 | -0.93(-2.35%) |
Sep 12, 2016 | 38.90 | 39.63 | 38.52 | 39.50 | 557,232 | +0.42(+1.07%) |
Sep 09, 2016 | 39.80 | 40.10 | 39.08 | 39.08 | 410,474 | -0.98(-2.45%) |
Sep 08, 2016 | 39.92 | 40.10 | 39.86 | 40.06 | 299,592 | -0.01(-0.02%) |
Sep 07, 2016 | 39.87 | 40.43 | 39.81 | 40.07 | 456,393 | +0.00(+0.00%) |
Sep 06, 2016 | 40.29 | 40.34 | 39.70 | 40.07 | 524,139 | -0.09(-0.22%) |
Sep 02, 2016 | 39.84 | 40.16 | 40.16 | 40.16 | 549,000 | +0.31(+0.78%) |
Sep 01, 2016 | 40.07 | 40.07 | 39.41 | 39.85 | 316,987 | +0.03(+0.08%) |
Aug 31, 2016 | 39.91 | 40.16 | 39.53 | 39.82 | 554,893 | -0.16(-0.40%) |
Aug 30, 2016 | 40.67 | 40.93 | 39.51 | 39.98 | 721,026 | +0.60(+1.52%) |
Aug 29, 2016 | 39.17 | 39.57 | 39.09 | 39.38 | 409,592 | +0.34(+0.87%) |
Aug 26, 2016 | 39.29 | 39.66 | 38.81 | 39.04 | 504,096 | -0.15(-0.38%) |
Aug 25, 2016 | 39.14 | 39.54 | 38.85 | 39.19 | 328,438 | +0.31(+0.80%) |
Aug 24, 2016 | 39.17 | 39.34 | 38.67 | 38.88 | 415,104 | -0.25(-0.64%) |
Aug 23, 2016 | 39.30 | 39.73 | 39.00 | 39.13 | 421,265 | +0.01(+0.03%) |
Aug 22, 2016 | 39.30 | 39.32 | 39.05 | 39.12 | 624,494 | -0.10(-0.25%) |
Aug 19, 2016 | 39.44 | 39.63 | 39.16 | 39.22 | 752,801 | -0.32(-0.81%) |
Aug 18, 2016 | 39.50 | 39.79 | 39.37 | 39.54 | 512,152 | -0.08(-0.20%) |
Aug 17, 2016 | 40.09 | 40.09 | 39.35 | 39.62 | 1,075,186 | -0.50(-1.25%) |
Aug 16, 2016 | 41.10 | 41.11 | 39.94 | 40.12 | 1,535,047 | -0.96(-2.34%) |
Aug 15, 2016 | 42.13 | 42.20 | 40.92 | 41.08 | 963,076 | -0.88(-2.10%) |
Aug 12, 2016 | 42.30 | 43.15 | 41.04 | 41.96 | 2,230,590 | -0.79(-1.85%) |
Aug 11, 2016 | 46.41 | 46.95 | 42.19 | 42.75 | 4,029,451 | -8.59(-16.73%) |
Aug 10, 2016 | 51.43 | 51.51 | 50.72 | 51.34 | 512,329 | -0.34(-0.66%) |
Aug 09, 2016 | 51.78 | 51.93 | 51.52 | 51.68 | 134,631 | -0.12(-0.23%) |
Aug 08, 2016 | 51.60 | 51.85 | 51.37 | 51.80 | 231,088 | +0.22(+0.43%) |
Aug 05, 2016 | 51.60 | 51.94 | 51.35 | 51.58 | 274,188 | +0.03(+0.06%) |
Aug 04, 2016 | 51.36 | 52.08 | 51.36 | 51.55 | 532,841 | +0.25(+0.49%) |
Aug 03, 2016 | 50.51 | 51.31 | 50.12 | 51.30 | 287,191 | +0.67(+1.32%) |
Aug 02, 2016 | 50.85 | 50.85 | 50.25 | 50.63 | 407,748 | -0.09(-0.18%) |
Aug 01, 2016 | 50.66 | 50.74 | 49.99 | 50.72 | 421,884 | +0.67(+1.34%) |
Jul 29, 2016 | 49.87 | 50.20 | 49.60 | 50.05 | 232,043 | +0.08(+0.16%) |
Jul 28, 2016 | 49.97 | 50.17 | 49.63 | 49.97 | 174,900 | -0.08(-0.16%) |
Jul 27, 2016 | 50.04 | 50.30 | 49.60 | 50.05 | 229,631 | +0.07(+0.14%) |
Jul 26, 2016 | 50.04 | 50.73 | 49.91 | 49.98 | 153,626 | -0.10(-0.20%) |
Jul 25, 2016 | 49.65 | 50.16 | 49.51 | 50.08 | 337,877 | +0.32(+0.64%) |
Jul 22, 2016 | 49.85 | 49.93 | 49.27 | 49.76 | 354,985 | +0.08(+0.16%) |
Jul 21, 2016 | 50.51 | 50.88 | 49.54 | 49.68 | 279,592 | -0.62(-1.23%) |
Jul 20, 2016 | 49.67 | 50.36 | 49.67 | 50.30 | 311,312 | +0.61(+1.23%) |
Jul 19, 2016 | 49.48 | 49.96 | 49.45 | 49.69 | 136,696 | +0.09(+0.18%) |
Jul 18, 2016 | 50.00 | 50.36 | 49.55 | 49.60 | 225,393 | -0.34(-0.68%) |
Jul 15, 2016 | 50.05 | 50.24 | 49.89 | 49.94 | 161,781 | +0.03(+0.06%) |
Jul 14, 2016 | 50.00 | 50.57 | 49.88 | 49.91 | 272,064 | -0.02(-0.04%) |
Jul 13, 2016 | 50.12 | 50.25 | 49.86 | 49.93 | 297,596 | -0.12(-0.24%) |
Jul 12, 2016 | 50.34 | 50.34 | 49.86 | 50.05 | 314,397 | +0.04(+0.08%) |
Jul 11, 2016 | 49.89 | 50.20 | 49.89 | 50.01 | 266,025 | +0.15(+0.30%) |
Jul 08, 2016 | 49.27 | 48.95 | 48.95 | 49.86 | 466,884 | +0.91(+1.86%) |
Jul 07, 2016 | 48.02 | 48.96 | 48.02 | 48.95 | 316,983 | +1.05(+2.19%) |
Jul 06, 2016 | 47.25 | 48.12 | 47.25 | 47.90 | 826,448 | +0.52(+1.10%) |
Jul 05, 2016 | 47.79 | 47.97 | 47.24 | 47.38 | 345,181 | -0.41(-0.86%) |
Jul 01, 2016 | 47.66 | 47.79 | 47.79 | 47.79 | 596,900 | +0.06(+0.13%) |
Jun 30, 2016 | 47.14 | 47.86 | 47.06 | 47.73 | 775,283 | +0.32(+0.67%) |
Jun 29, 2016 | 46.76 | 47.55 | 46.76 | 47.41 | 308,859 | +1.03(+2.22%) |
Jun 28, 2016 | 46.46 | 46.76 | 46.00 | 46.38 | 342,289 | +0.10(+0.22%) |
Jun 27, 2016 | 46.34 | 46.54 | 45.18 | 46.28 | 810,589 | -0.32(-0.69%) |
Jun 24, 2016 | 46.18 | 46.99 | 45.97 | 46.60 | 650,438 | -0.95(-2.00%) |
Jun 23, 2016 | 47.85 | 47.88 | 47.26 | 47.55 | 415,241 | +0.15(+0.32%) |
Jun 22, 2016 | 48.01 | 48.16 | 47.29 | 47.40 | 490,186 | -0.61(-1.27%) |
Jun 21, 2016 | 48.50 | 48.77 | 47.87 | 48.01 | 304,789 | -0.58(-1.19%) |
Jun 20, 2016 | 47.95 | 49.03 | 47.60 | 48.59 | 533,083 | +0.96(+2.02%) |
Jun 17, 2016 | 47.37 | 47.63 | 46.57 | 47.63 | 676,850 | +0.57(+1.21%) |
Jun 16, 2016 | 47.61 | 48.65 | 46.67 | 47.06 | 322,768 | -0.50(-1.05%) |
Jun 15, 2016 | 47.77 | 48.35 | 47.45 | 47.56 | 410,631 | +0.21(+0.44%) |
Jun 14, 2016 | 47.20 | 47.53 | 46.66 | 47.35 | 806,138 | +0.22(+0.47%) |
Jun 13, 2016 | 48.35 | 49.04 | 47.06 | 47.13 | 788,387 | +0.09(+0.19%) |
Jun 10, 2016 | 47.29 | 47.64 | 46.94 | 47.04 | 453,736 | -0.65(-1.36%) |
Jun 09, 2016 | 47.57 | 47.85 | 47.32 | 47.69 | 339,125 | +0.05(+0.10%) |
Jun 08, 2016 | 48.00 | 48.42 | 47.62 | 47.64 | 299,546 | -0.27(-0.56%) |
Jun 07, 2016 | 47.77 | 47.97 | 47.20 | 47.91 | 531,809 | -0.06(-0.13%) |
Jun 06, 2016 | 49.29 | 49.35 | 47.30 | 47.97 | 887,053 | -1.44(-2.91%) |
Jun 03, 2016 | 50.61 | 50.74 | 49.37 | 49.41 | 507,302 | -1.22(-2.41%) |
Jun 02, 2016 | 50.18 | 50.83 | 50.05 | 50.63 | 238,303 | +0.27(+0.54%) |
Jun 01, 2016 | 50.11 | 50.43 | 49.80 | 50.36 | 452,155 | +0.18(+0.36%) |
May 31, 2016 | 49.27 | 50.27 | 49.15 | 50.18 | 358,282 | +1.03(+2.10%) |
May 27, 2016 | 49.29 | 49.15 | 49.15 | 49.15 | 502,000 | -0.26(-0.53%) |
May 26, 2016 | 50.24 | 50.45 | 49.39 | 49.41 | 423,906 | -0.79(-1.57%) |
May 25, 2016 | 49.47 | 50.34 | 49.46 | 50.20 | 597,386 | +0.74(+1.50%) |
May 24, 2016 | 48.90 | 49.77 | 48.59 | 49.46 | 591,954 | +0.86(+1.77%) |
May 23, 2016 | 48.60 | 49.05 | 48.42 | 48.60 | 417,501 | -0.05(-0.10%) |
May 20, 2016 | 47.57 | 48.71 | 47.52 | 48.65 | 508,749 | +1.31(+2.77%) |
May 19, 2016 | 47.39 | 48.07 | 47.29 | 47.34 | 581,893 | -0.47(-0.98%) |
May 18, 2016 | 47.82 | 48.28 | 47.46 | 47.81 | 496,032 | -0.03(-0.06%) |
May 17, 2016 | 48.43 | 48.77 | 47.67 | 47.84 | 545,554 | -0.70(-1.44%) |
May 16, 2016 | 47.53 | 48.87 | 47.23 | 48.54 | 518,633 | +0.77(+1.61%) |
May 13, 2016 | 48.47 | 48.73 | 47.41 | 47.77 | 521,111 | -0.51(-1.06%) |
May 12, 2016 | 46.92 | 48.71 | 46.76 | 48.28 | 1,946,121 | +1.29(+2.75%) |
May 11, 2016 | 48.06 | 48.39 | 46.75 | 46.99 | 560,898 | -1.10(-2.29%) |
May 10, 2016 | 47.78 | 48.78 | 47.37 | 48.09 | 779,403 | +0.55(+1.16%) |
May 09, 2016 | 47.78 | 48.46 | 47.48 | 47.54 | 475,313 | -0.11(-0.23%) |
May 06, 2016 | 47.62 | 48.01 | 46.98 | 47.65 | 340,138 | -0.21(-0.44%) |
May 05, 2016 | 48.44 | 48.44 | 47.54 | 47.86 | 452,174 | -0.50(-1.03%) |
May 04, 2016 | 48.61 | 49.06 | 48.31 | 48.36 | 305,746 | -0.37(-0.76%) |
May 03, 2016 | 48.28 | 48.88 | 47.88 | 48.73 | 579,688 | +0.18(+0.37%) |
May 02, 2016 | 47.78 | 48.84 | 47.63 | 48.55 | 421,789 | +0.57(+1.19%) |
Apr 29, 2016 | 47.80 | 48.16 | 47.45 | 47.98 | 284,853 | +0.09(+0.19%) |
Apr 28, 2016 | 48.75 | 48.96 | 47.73 | 47.89 | 388,099 | -0.87(-1.78%) |
Apr 27, 2016 | 48.70 | 48.81 | 48.51 | 48.76 | 333,836 | +0.04(+0.08%) |
Apr 26, 2016 | 48.63 | 48.98 | 48.52 | 48.72 | 377,260 | +0.23(+0.47%) |
Apr 25, 2016 | 49.10 | 49.10 | 48.07 | 48.49 | 282,618 | -0.62(-1.26%) |
Apr 22, 2016 | 48.60 | 49.12 | 48.22 | 49.11 | 330,578 | +0.61(+1.26%) |
Apr 21, 2016 | 48.73 | 49.45 | 48.37 | 48.50 | 299,565 | -0.31(-0.64%) |
Apr 20, 2016 | 48.40 | 49.24 | 48.35 | 48.81 | 192,301 | +0.43(+0.89%) |
Apr 19, 2016 | 49.39 | 49.65 | 48.16 | 48.38 | 313,707 | -0.98(-1.99%) |
Apr 18, 2016 | 48.92 | 49.53 | 48.70 | 49.36 | 179,248 | +0.40(+0.82%) |
Apr 15, 2016 | 48.18 | 49.00 | 48.13 | 48.96 | 321,754 | +0.81(+1.68%) |
Apr 14, 2016 | 48.20 | 48.61 | 48.10 | 48.15 | 307,243 | +0.00(+0.00%) |
Apr 13, 2016 | 48.07 | 48.30 | 47.50 | 48.15 | 361,548 | +0.36(+0.75%) |
Apr 12, 2016 | 48.46 | 48.66 | 47.75 | 47.79 | 366,059 | -0.72(-1.48%) |
Apr 11, 2016 | 48.69 | 49.20 | 48.37 | 48.51 | 305,022 | +0.09(+0.19%) |
Apr 08, 2016 | 49.00 | 49.30 | 48.22 | 48.42 | 262,907 | -0.59(-1.20%) |
Apr 07, 2016 | 49.23 | 49.86 | 48.71 | 49.01 | 282,263 | -0.59(-1.19%) |
Apr 06, 2016 | 48.79 | 49.70 | 48.61 | 49.60 | 307,761 | +0.81(+1.66%) |
Apr 05, 2016 | 48.94 | 49.02 | 47.74 | 48.79 | 1,022,888 | -0.37(-0.75%) |
Apr 04, 2016 | 51.72 | 52.43 | 48.89 | 49.16 | 574,430 | -3.53(-6.70%) |
Apr 01, 2016 | 51.69 | 53.07 | 51.59 | 52.69 | 403,955 | +0.78(+1.50%) |
Mar 31, 2016 | 52.56 | 52.94 | 51.76 | 51.91 | 289,031 | -0.51(-0.97%) |
Mar 30, 2016 | 51.88 | 53.06 | 51.66 | 52.42 | 411,173 | +0.81(+1.57%) |
Mar 29, 2016 | 50.95 | 51.73 | 50.57 | 51.61 | 374,120 | +0.40(+0.78%) |
Mar 28, 2016 | 50.96 | 52.05 | 50.78 | 51.21 | 452,928 | +0.61(+1.21%) |
Mar 24, 2016 | 51.35 | 50.60 | 50.60 | 50.60 | 328,800 | -0.95(-1.84%) |
Mar 23, 2016 | 52.14 | 52.30 | 51.36 | 51.55 | 185,115 | -0.75(-1.43%) |
Mar 22, 2016 | 51.77 | 52.73 | 51.50 | 52.30 | 157,855 | +0.21(+0.40%) |
Mar 21, 2016 | 52.10 | 52.50 | 51.66 | 52.09 | 248,133 | -0.21(-0.40%) |
Mar 18, 2016 | 51.70 | 53.09 | 51.70 | 52.30 | 591,799 | +0.36(+0.69%) |
Mar 17, 2016 | 51.55 | 52.01 | 51.05 | 51.94 | 209,216 | +0.36(+0.70%) |
Mar 16, 2016 | 51.01 | 52.31 | 50.73 | 51.58 | 277,960 | +0.50(+0.98%) |
Mar 15, 2016 | 50.94 | 51.30 | 50.55 | 51.08 | 177,930 | -0.01(-0.02%) |
Mar 14, 2016 | 51.21 | 51.72 | 50.90 | 51.09 | 188,886 | -0.25(-0.49%) |
Mar 11, 2016 | 51.47 | 51.81 | 50.77 | 51.34 | 186,878 | +0.31(+0.61%) |
Mar 10, 2016 | 51.46 | 51.77 | 50.81 | 51.03 | 176,501 | -0.10(-0.20%) |
Mar 09, 2016 | 51.04 | 51.50 | 50.92 | 51.13 | 259,998 | +0.27(+0.53%) |
Mar 08, 2016 | 51.25 | 51.39 | 50.71 | 50.86 | 195,909 | -0.84(-1.62%) |
Mar 07, 2016 | 52.74 | 52.83 | 51.00 | 51.70 | 378,754 | -1.17(-2.21%) |
Mar 04, 2016 | 51.59 | 53.91 | 50.68 | 52.87 | 1,107,571 | +1.44(+2.80%) |
Mar 03, 2016 | 50.60 | 51.44 | 50.49 | 51.43 | 429,213 | +0.83(+1.64%) |
Mar 02, 2016 | 48.80 | 50.95 | 48.37 | 50.60 | 322,434 | +1.62(+3.31%) |
Mar 01, 2016 | 49.68 | 49.85 | 48.87 | 48.98 | 629,517 | -0.32(-0.65%) |
Feb 29, 2016 | 49.51 | 49.60 | 48.92 | 49.30 | 288,255 | -0.18(-0.36%) |
Feb 26, 2016 | 50.39 | 50.81 | 49.18 | 49.48 | 272,492 | -0.59(-1.18%) |
Feb 25, 2016 | 49.51 | 50.62 | 49.26 | 50.07 | 481,632 | +0.84(+1.71%) |
Feb 24, 2016 | 48.57 | 49.56 | 47.72 | 49.23 | 190,141 | +0.33(+0.67%) |
Feb 23, 2016 | 48.71 | 49.17 | 48.55 | 48.90 | 195,027 | +0.14(+0.29%) |
Feb 22, 2016 | 48.58 | 49.11 | 48.38 | 48.76 | 268,890 | +0.52(+1.08%) |
Feb 19, 2016 | 47.82 | 48.54 | 47.43 | 48.24 | 204,154 | +0.18(+0.37%) |
Feb 18, 2016 | 48.77 | 48.91 | 47.26 | 48.06 | 341,300 | +0.13(+0.27%) |
Feb 17, 2016 | 46.56 | 48.11 | 46.56 | 47.93 | 442,936 | +1.59(+3.43%) |
Feb 16, 2016 | 45.53 | 46.46 | 45.06 | 46.34 | 572,333 | +1.27(+2.82%) |
Feb 12, 2016 | 45.39 | 45.07 | 45.07 | 45.07 | 640,600 | +0.11(+0.24%) |
Feb 11, 2016 | 48.00 | 48.81 | 44.58 | 44.96 | 796,948 | -0.08(-0.18%) |
Feb 10, 2016 | 45.05 | 45.85 | 44.58 | 45.04 | 469,841 | +0.37(+0.83%) |
Feb 09, 2016 | 44.96 | 45.54 | 44.47 | 44.67 | 285,973 | -0.72(-1.59%) |
Feb 08, 2016 | 46.64 | 47.09 | 44.60 | 45.39 | 372,246 | -1.72(-3.65%) |
Feb 05, 2016 | 46.96 | 47.45 | 46.28 | 47.11 | 328,160 | +0.11(+0.23%) |
Feb 04, 2016 | 45.54 | 47.13 | 45.01 | 47.00 | 237,538 | +1.07(+2.33%) |
Feb 03, 2016 | 46.75 | 46.75 | 45.36 | 45.93 | 472,294 | -0.50(-1.08%) |
Feb 02, 2016 | 47.25 | 47.53 | 46.33 | 46.43 | 341,603 | -1.07(-2.25%) |
Feb 01, 2016 | 47.82 | 47.82 | 46.89 | 47.50 | 315,166 | -0.71(-1.47%) |
Jan 29, 2016 | 45.70 | 48.29 | 45.46 | 48.21 | 492,297 | +2.58(+5.65%) |
Jan 28, 2016 | 45.18 | 45.82 | 44.76 | 45.63 | 323,508 | +0.75(+1.67%) |
Jan 27, 2016 | 44.55 | 45.50 | 44.26 | 44.88 | 324,717 | +0.19(+0.43%) |
Jan 26, 2016 | 44.43 | 45.16 | 44.18 | 44.69 | 347,098 | +0.33(+0.74%) |
Jan 25, 2016 | 44.68 | 44.76 | 44.05 | 44.36 | 230,274 | -0.39(-0.87%) |
Jan 22, 2016 | 44.58 | 44.94 | 43.79 | 44.75 | 302,340 | +0.76(+1.73%) |
Jan 21, 2016 | 43.97 | 45.10 | 43.90 | 43.99 | 496,218 | +0.03(+0.07%) |
Jan 20, 2016 | 43.93 | 44.43 | 42.09 | 43.96 | 419,059 | -0.53(-1.19%) |
Jan 19, 2016 | 45.00 | 45.53 | 44.29 | 44.49 | 495,856 | -0.41(-0.91%) |
Jan 15, 2016 | 44.96 | 44.90 | 44.90 | 44.90 | 333,400 | -1.05(-2.29%) |
Jan 14, 2016 | 45.33 | 46.43 | 44.69 | 45.95 | 357,933 | +0.66(+1.46%) |
Jan 13, 2016 | 45.47 | 46.59 | 45.19 | 45.29 | 464,531 | -0.15(-0.33%) |
Jan 12, 2016 | 45.95 | 46.28 | 44.76 | 45.44 | 310,299 | -0.23(-0.50%) |
Jan 11, 2016 | 46.36 | 46.73 | 45.24 | 45.67 | 798,031 | -0.66(-1.42%) |
Jan 08, 2016 | 47.92 | 48.06 | 46.10 | 46.33 | 539,643 | -1.42(-2.97%) |
Jan 07, 2016 | 46.50 | 48.23 | 46.32 | 47.75 | 565,876 | +0.51(+1.08%) |
Jan 06, 2016 | 46.05 | 47.37 | 46.05 | 47.24 | 793,843 | +0.54(+1.16%) |
Jan 05, 2016 | 45.28 | 48.48 | 46.01 | 46.70 | 1,205,898 | +1.42(+3.14%) |