Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 65.13 | 65.86 | 63.90 | 64.17 | 1,774,301 | -1.39(-2.13%) |
Jan 30, 2017 | 66.51 | 66.56 | 64.75 | 65.56 | 335,882 | -1.45(-2.16%) |
Jan 27, 2017 | 66.00 | 67.01 | 65.38 | 67.01 | 321,104 | +1.30(+1.98%) |
Jan 26, 2017 | 64.38 | 66.11 | 64.23 | 65.71 | 409,711 | +1.30(+2.01%) |
Jan 25, 2017 | 62.20 | 64.51 | 62.20 | 64.41 | 742,623 | +3.06(+4.98%) |
Jan 24, 2017 | 60.54 | 61.55 | 60.22 | 61.35 | 306,416 | +1.28(+2.13%) |
Jan 23, 2017 | 60.40 | 60.75 | 59.78 | 60.08 | 110,323 | -0.48(-0.79%) |
Jan 20, 2017 | 60.37 | 60.89 | 60.36 | 60.55 | 154,192 | +0.22(+0.37%) |
Jan 19, 2017 | 61.56 | 61.80 | 59.95 | 60.33 | 138,891 | -0.94(-1.53%) |
Jan 18, 2017 | 61.58 | 61.61 | 61.00 | 61.26 | 131,698 | -0.04(-0.06%) |
Jan 17, 2017 | 62.15 | 62.50 | 61.17 | 61.30 | 78,589 | -1.21(-1.94%) |
Jan 13, 2017 | 62.51 | 62.51 | 62.51 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.24 | 62.34 | 60.61 | 61.55 | 78,996 | -1.03(-1.65%) |
Jan 11, 2017 | 62.35 | 62.71 | 61.60 | 62.59 | 129,032 | +0.07(+0.12%) |
Jan 10, 2017 | 61.44 | 63.44 | 61.08 | 62.51 | 207,050 | +1.38(+2.27%) |
Jan 09, 2017 | 61.26 | 61.83 | 60.85 | 61.13 | 196,105 | -0.29(-0.47%) |
Jan 06, 2017 | 62.07 | 62.07 | 61.40 | 61.42 | 75,505 | -0.42(-0.68%) |
Jan 05, 2017 | 62.78 | 62.90 | 61.71 | 61.84 | 121,778 | -1.03(-1.65%) |
Jan 04, 2017 | 62.51 | 63.69 | 62.51 | 62.87 | 234,727 | +0.53(+0.85%) |
Jan 03, 2017 | 62.93 | 63.41 | 61.75 | 62.34 | 153,786 | -0.01(-0.01%) |
Dec 30, 2016 | 62.35 | 62.35 | 62.35 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.29 | 62.52 | 61.52 | 62.51 | 130,882 | +0.40(+0.64%) |
Dec 28, 2016 | 63.45 | 63.58 | 61.94 | 62.12 | 89,565 | -1.07(-1.69%) |
Dec 27, 2016 | 63.47 | 64.09 | 63.01 | 63.19 | 120,308 | -0.40(-0.62%) |
Dec 23, 2016 | 63.58 | 63.58 | 63.58 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.63 | 63.71 | 62.39 | 63.17 | 159,863 | -0.66(-1.03%) |
Dec 21, 2016 | 62.44 | 64.11 | 62.33 | 63.83 | 231,156 | +1.18(+1.88%) |
Dec 20, 2016 | 61.99 | 62.94 | 61.61 | 62.65 | 152,356 | +1.12(+1.83%) |
Dec 19, 2016 | 61.88 | 62.18 | 60.35 | 61.53 | 162,360 | -0.30(-0.48%) |
Dec 16, 2016 | 62.31 | 62.79 | 61.62 | 61.82 | 757,155 | -0.37(-0.59%) |
Dec 15, 2016 | 61.05 | 62.58 | 60.30 | 62.19 | 179,016 | +1.39(+2.29%) |
Dec 14, 2016 | 60.96 | 61.35 | 60.63 | 60.80 | 130,167 | -0.49(-0.81%) |
Dec 13, 2016 | 61.45 | 61.90 | 60.40 | 61.29 | 134,653 | +0.05(+0.09%) |
Dec 12, 2016 | 61.44 | 61.95 | 60.62 | 61.24 | 153,065 | -0.31(-0.51%) |
Dec 09, 2016 | 61.36 | 61.66 | 60.74 | 61.55 | 165,606 | +0.50(+0.82%) |
Dec 08, 2016 | 59.25 | 61.08 | 58.79 | 61.05 | 234,673 | +2.22(+3.78%) |
Dec 07, 2016 | 57.87 | 59.00 | 57.21 | 58.83 | 164,154 | +0.86(+1.49%) |
Dec 06, 2016 | 57.56 | 58.27 | 56.45 | 57.96 | 223,392 | +0.69(+1.21%) |
Dec 05, 2016 | 57.02 | 57.64 | 56.41 | 57.27 | 112,822 | +0.84(+1.48%) |
Dec 02, 2016 | 55.99 | 56.93 | 55.99 | 56.44 | 96,649 | +0.14(+0.26%) |
Dec 01, 2016 | 56.08 | 56.35 | 55.54 | 56.29 | 198,451 | +0.39(+0.69%) |
Nov 30, 2016 | 56.57 | 56.97 | 55.84 | 55.90 | 127,637 | -0.18(-0.32%) |
Nov 29, 2016 | 56.47 | 56.87 | 56.05 | 56.08 | 152,785 | -0.38(-0.67%) |
Nov 28, 2016 | 56.70 | 56.88 | 55.65 | 56.46 | 145,277 | -0.45(-0.79%) |
Nov 25, 2016 | 57.33 | 57.33 | 56.59 | 56.91 | 60,013 | -0.13(-0.24%) |
Nov 23, 2016 | 57.05 | 57.05 | 57.05 | 0 | +0.23(+0.41%) | |
Nov 22, 2016 | 57.14 | 57.14 | 56.60 | 56.81 | 186,003 | +0.10(+0.17%) |
Nov 21, 2016 | 57.11 | 58.26 | 56.61 | 56.71 | 185,001 | -0.24(-0.43%) |
Nov 18, 2016 | 57.43 | 57.49 | 56.71 | 56.96 | 136,910 | -0.35(-0.61%) |
Nov 17, 2016 | 56.57 | 57.35 | 56.39 | 57.31 | 156,539 | +0.56(+0.98%) |
Nov 16, 2016 | 55.54 | 56.80 | 55.54 | 56.75 | 209,448 | +1.12(+2.00%) |
Nov 15, 2016 | 56.21 | 56.82 | 55.29 | 55.63 | 149,831 | -0.68(-1.21%) |
Nov 14, 2016 | 56.34 | 57.40 | 55.62 | 56.32 | 146,887 | +0.46(+0.82%) |
Nov 11, 2016 | 53.51 | 56.02 | 53.51 | 55.86 | 283,039 | +2.35(+4.39%) |
Nov 10, 2016 | 52.61 | 54.19 | 52.36 | 53.51 | 432,473 | +0.90(+1.71%) |
Nov 09, 2016 | 50.41 | 52.78 | 50.36 | 52.61 | 317,546 | +1.84(+3.63%) |
Nov 08, 2016 | 50.89 | 51.18 | 50.63 | 50.77 | 113,660 | -0.30(-0.58%) |
Nov 07, 2016 | 51.48 | 52.49 | 50.56 | 51.06 | 194,453 | +0.90(+1.80%) |
Nov 04, 2016 | 50.15 | 50.56 | 49.42 | 50.16 | 138,248 | +0.13(+0.27%) |
Nov 03, 2016 | 50.47 | 50.66 | 49.95 | 50.03 | 91,178 | -0.26(-0.52%) |
Nov 02, 2016 | 50.30 | 50.96 | 49.56 | 50.29 | 110,134 | -0.37(-0.72%) |
Nov 01, 2016 | 52.12 | 52.12 | 50.58 | 50.65 | 137,714 | -1.48(-2.83%) |
Oct 31, 2016 | 50.33 | 52.72 | 50.33 | 52.13 | 292,042 | +2.73(+5.52%) |
Oct 28, 2016 | 51.86 | 52.16 | 49.27 | 49.40 | 233,408 | +0.08(+0.16%) |
Oct 27, 2016 | 50.00 | 50.29 | 49.18 | 49.32 | 171,394 | -0.34(-0.68%) |
Oct 26, 2016 | 50.15 | 50.49 | 49.52 | 49.66 | 80,847 | -0.80(-1.58%) |
Oct 25, 2016 | 51.84 | 51.86 | 50.34 | 50.46 | 90,608 | -1.37(-2.64%) |
Oct 24, 2016 | 52.33 | 52.71 | 51.59 | 51.82 | 61,698 | +0.30(+0.57%) |
Oct 21, 2016 | 50.85 | 51.57 | 50.74 | 51.53 | 59,350 | +0.01(+0.02%) |
Oct 20, 2016 | 51.70 | 52.22 | 51.29 | 51.52 | 81,337 | -0.43(-0.83%) |
Oct 19, 2016 | 51.18 | 52.04 | 50.64 | 51.95 | 91,590 | +0.98(+1.93%) |
Oct 18, 2016 | 50.83 | 51.24 | 49.97 | 50.97 | 57,414 | +0.79(+1.57%) |
Oct 17, 2016 | 49.95 | 50.62 | 49.95 | 50.18 | 78,236 | -0.10(-0.20%) |
Oct 14, 2016 | 50.60 | 51.18 | 50.07 | 50.28 | 66,476 | -0.07(-0.14%) |
Oct 13, 2016 | 50.35 | 50.79 | 50.13 | 50.35 | 64,982 | -0.65(-1.28%) |
Oct 12, 2016 | 50.75 | 51.39 | 50.43 | 51.00 | 57,354 | +0.43(+0.85%) |
Oct 11, 2016 | 52.18 | 52.30 | 50.21 | 50.57 | 78,015 | -1.72(-3.28%) |
Oct 10, 2016 | 51.64 | 52.47 | 51.64 | 52.29 | 67,266 | +0.98(+1.92%) |
Oct 07, 2016 | 51.99 | 51.99 | 50.92 | 51.31 | 90,674 | -0.80(-1.53%) |
Oct 06, 2016 | 51.07 | 52.11 | 50.71 | 52.10 | 66,043 | +0.73(+1.43%) |
Oct 05, 2016 | 51.78 | 52.04 | 51.09 | 51.37 | 93,747 | +0.01(+0.02%) |
Oct 04, 2016 | 51.68 | 52.00 | 51.16 | 51.36 | 120,227 | -0.14(-0.28%) |
Oct 03, 2016 | 51.54 | 51.65 | 51.02 | 51.50 | 88,107 | -0.39(-0.76%) |
Sep 30, 2016 | 50.49 | 52.10 | 50.18 | 51.90 | 128,863 | +1.59(+3.16%) |
Sep 29, 2016 | 51.08 | 51.08 | 50.08 | 50.30 | 85,314 | -0.78(-1.52%) |
Sep 28, 2016 | 50.55 | 51.14 | 50.22 | 51.08 | 81,037 | +0.66(+1.31%) |
Sep 27, 2016 | 49.69 | 50.74 | 49.54 | 50.42 | 96,701 | +0.85(+1.71%) |
Sep 26, 2016 | 49.82 | 50.21 | 49.52 | 49.57 | 104,775 | -0.43(-0.86%) |
Sep 23, 2016 | 51.26 | 51.26 | 49.98 | 50.00 | 74,494 | -1.39(-2.70%) |
Sep 22, 2016 | 50.76 | 51.49 | 50.05 | 51.39 | 134,391 | +1.64(+3.29%) |
Sep 21, 2016 | 49.13 | 49.81 | 48.74 | 49.75 | 58,485 | +0.98(+2.02%) |
Sep 20, 2016 | 50.42 | 50.42 | 48.75 | 48.77 | 118,369 | -1.17(-2.35%) |
Sep 19, 2016 | 49.18 | 50.04 | 49.09 | 49.94 | 108,799 | +1.14(+2.35%) |
Sep 16, 2016 | 49.79 | 49.79 | 48.27 | 48.79 | 301,195 | -0.28(-0.56%) |
Sep 15, 2016 | 48.06 | 49.19 | 47.47 | 49.07 | 83,186 | +1.12(+2.33%) |
Sep 14, 2016 | 47.97 | 48.97 | 47.71 | 47.95 | 91,631 | -0.28(-0.57%) |
Sep 13, 2016 | 49.36 | 49.53 | 48.15 | 48.23 | 124,787 | -1.71(-3.42%) |
Sep 12, 2016 | 48.65 | 50.04 | 48.31 | 49.94 | 115,986 | +0.80(+1.64%) |
Sep 09, 2016 | 50.71 | 50.79 | 49.10 | 49.13 | 117,688 | -2.07(-4.05%) |
Sep 08, 2016 | 51.39 | 51.68 | 51.08 | 51.21 | 66,871 | -0.34(-0.66%) |
Sep 07, 2016 | 50.93 | 51.50 | 49.95 | 51.55 | 113,105 | +0.48(+0.95%) |
Sep 06, 2016 | 51.91 | 51.91 | 50.96 | 51.06 | 100,984 | -0.91(-1.75%) |
Sep 02, 2016 | 51.86 | 51.98 | 51.98 | 51.98 | 131,188 | +0.55(+1.06%) |
Sep 01, 2016 | 52.03 | 52.13 | 51.30 | 51.43 | 111,248 | -0.65(-1.25%) |
Aug 31, 2016 | 52.02 | 52.40 | 51.46 | 52.08 | 103,798 | -0.03(-0.05%) |
Aug 30, 2016 | 52.22 | 52.29 | 51.67 | 52.11 | 73,873 | +0.02(+0.03%) |
Aug 29, 2016 | 51.52 | 52.24 | 51.52 | 52.09 | 66,937 | +0.63(+1.22%) |
Aug 26, 2016 | 51.69 | 52.41 | 51.27 | 51.47 | 70,133 | -0.24(-0.47%) |
Aug 25, 2016 | 51.17 | 51.82 | 51.11 | 51.71 | 80,242 | +0.34(+0.66%) |
Aug 24, 2016 | 51.56 | 51.73 | 51.14 | 51.37 | 60,132 | -0.12(-0.23%) |
Aug 23, 2016 | 51.25 | 51.60 | 51.14 | 51.48 | 93,896 | +0.61(+1.20%) |
Aug 22, 2016 | 50.56 | 50.93 | 50.16 | 50.88 | 72,090 | +0.02(+0.04%) |
Aug 19, 2016 | 50.26 | 51.06 | 49.81 | 50.86 | 119,345 | +0.38(+0.74%) |
Aug 18, 2016 | 49.29 | 50.49 | 49.28 | 50.48 | 172,334 | +1.06(+2.15%) |
Aug 17, 2016 | 49.31 | 49.67 | 48.98 | 49.42 | 93,330 | +0.12(+0.24%) |
Aug 16, 2016 | 49.78 | 49.89 | 49.27 | 49.30 | 70,732 | -0.65(-1.31%) |
Aug 15, 2016 | 49.08 | 50.20 | 48.89 | 49.96 | 104,039 | +1.07(+2.18%) |
Aug 12, 2016 | 49.20 | 49.48 | 48.74 | 48.89 | 111,666 | -0.35(-0.70%) |
Aug 11, 2016 | 49.37 | 49.81 | 49.00 | 49.24 | 153,178 | -0.01(-0.02%) |
Aug 10, 2016 | 49.97 | 49.98 | 49.23 | 49.24 | 103,861 | -0.64(-1.28%) |
Aug 09, 2016 | 49.61 | 49.90 | 49.27 | 49.88 | 85,962 | +0.17(+0.34%) |
Aug 08, 2016 | 49.81 | 50.08 | 49.57 | 49.72 | 71,330 | -0.20(-0.41%) |
Aug 05, 2016 | 49.38 | 50.22 | 49.38 | 49.92 | 283,751 | +0.96(+1.96%) |
Aug 04, 2016 | 49.07 | 49.32 | 48.86 | 48.96 | 93,438 | -0.11(-0.22%) |
Aug 03, 2016 | 48.77 | 49.08 | 48.59 | 49.07 | 87,663 | +0.10(+0.20%) |
Aug 02, 2016 | 49.52 | 49.80 | 48.92 | 48.97 | 87,408 | -0.76(-1.52%) |
Aug 01, 2016 | 49.57 | 49.85 | 49.07 | 49.72 | 118,310 | +0.05(+0.11%) |
Jul 29, 2016 | 48.95 | 49.85 | 48.62 | 49.67 | 196,353 | +0.77(+1.58%) |
Jul 28, 2016 | 49.31 | 49.31 | 48.59 | 48.90 | 192,036 | -0.24(-0.49%) |
Jul 27, 2016 | 49.22 | 49.37 | 48.99 | 49.14 | 123,220 | -0.12(-0.23%) |
Jul 26, 2016 | 49.39 | 49.69 | 49.22 | 49.25 | 137,077 | -0.06(-0.13%) |
Jul 25, 2016 | 49.61 | 49.91 | 49.13 | 49.32 | 100,015 | -0.49(-0.98%) |
Jul 22, 2016 | 49.98 | 50.07 | 48.63 | 49.80 | 223,716 | -0.89(-1.75%) |
Jul 21, 2016 | 51.73 | 51.99 | 49.94 | 50.69 | 188,123 | -0.46(-0.90%) |
Jul 20, 2016 | 50.94 | 51.54 | 49.93 | 51.16 | 114,657 | +0.38(+0.75%) |
Jul 19, 2016 | 51.02 | 51.37 | 50.42 | 50.77 | 186,227 | -0.49(-0.95%) |
Jul 18, 2016 | 50.97 | 51.30 | 50.66 | 51.26 | 102,684 | +0.30(+0.59%) |
Jul 15, 2016 | 50.72 | 51.07 | 50.17 | 50.96 | 173,248 | +0.52(+1.02%) |
Jul 14, 2016 | 49.79 | 50.51 | 49.73 | 50.44 | 249,063 | +0.66(+1.32%) |
Jul 13, 2016 | 49.99 | 49.99 | 49.35 | 49.79 | 160,946 | +0.17(+0.34%) |
Jul 12, 2016 | 48.35 | 49.65 | 48.19 | 49.62 | 234,213 | +1.55(+3.22%) |
Jul 11, 2016 | 47.51 | 48.12 | 47.26 | 48.07 | 117,249 | +0.95(+2.02%) |
Jul 08, 2016 | 46.57 | 47.30 | 45.95 | 47.12 | 113,065 | +1.17(+2.55%) |
Jul 07, 2016 | 46.01 | 46.58 | 45.66 | 45.95 | 76,238 | -0.09(-0.19%) |
Jul 06, 2016 | 45.72 | 46.28 | 45.56 | 46.04 | 104,133 | -0.04(-0.08%) |
Jul 05, 2016 | 46.42 | 46.76 | 45.79 | 46.07 | 91,748 | -0.76(-1.61%) |
Jul 01, 2016 | 46.53 | 46.83 | 46.83 | 46.83 | 92,700 | +0.13(+0.29%) |
Jun 30, 2016 | 44.86 | 46.71 | 44.68 | 46.69 | 158,802 | +1.82(+4.06%) |
Jun 29, 2016 | 45.05 | 45.88 | 44.71 | 44.87 | 119,406 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.76 | 44.03 | 44.35 | 134,569 | +0.73(+1.67%) |
Jun 27, 2016 | 44.51 | 44.64 | 43.49 | 43.62 | 189,491 | -1.59(-3.52%) |
Jun 24, 2016 | 45.95 | 46.14 | 45.05 | 45.21 | 463,783 | -2.79(-5.81%) |
Jun 23, 2016 | 47.94 | 48.62 | 47.78 | 48.00 | 177,082 | +0.69(+1.47%) |
Jun 22, 2016 | 47.77 | 47.98 | 47.29 | 47.31 | 102,059 | -0.25(-0.52%) |
Jun 21, 2016 | 47.54 | 47.88 | 47.21 | 47.56 | 85,302 | -0.12(-0.26%) |
Jun 20, 2016 | 48.30 | 48.52 | 47.35 | 47.68 | 111,930 | +0.10(+0.21%) |
Jun 17, 2016 | 47.63 | 47.82 | 47.10 | 47.58 | 258,416 | +0.07(+0.15%) |
Jun 16, 2016 | 46.76 | 47.58 | 46.09 | 47.51 | 110,379 | +0.28(+0.60%) |
Jun 15, 2016 | 47.57 | 47.64 | 47.16 | 47.23 | 120,993 | -0.01(-0.02%) |
Jun 14, 2016 | 44.75 | 47.73 | 44.75 | 47.24 | 401,812 | +2.52(+5.63%) |
Jun 13, 2016 | 45.60 | 45.96 | 44.66 | 44.72 | 130,369 | -1.02(-2.23%) |
Jun 10, 2016 | 45.99 | 46.63 | 45.40 | 45.74 | 87,722 | -0.59(-1.27%) |
Jun 09, 2016 | 46.00 | 46.52 | 45.88 | 46.33 | 94,544 | +0.00(+0.00%) |
Jun 08, 2016 | 45.92 | 46.55 | 45.90 | 46.33 | 108,685 | +0.35(+0.75%) |
Jun 07, 2016 | 45.78 | 46.41 | 45.50 | 45.98 | 111,492 | +0.25(+0.54%) |
Jun 06, 2016 | 45.34 | 46.00 | 45.04 | 45.73 | 133,793 | +0.50(+1.10%) |
Jun 03, 2016 | 45.52 | 45.52 | 44.93 | 45.24 | 115,011 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.51 | 44.76 | 45.49 | 113,185 | +0.65(+1.45%) |
Jun 01, 2016 | 44.45 | 44.85 | 44.02 | 44.84 | 106,399 | +0.07(+0.16%) |
May 31, 2016 | 44.21 | 45.08 | 44.12 | 44.77 | 186,443 | +0.62(+1.41%) |
May 27, 2016 | 43.50 | 44.15 | 44.15 | 44.15 | 165,375 | +0.57(+1.31%) |
May 26, 2016 | 43.46 | 43.72 | 43.24 | 43.58 | 74,584 | +0.18(+0.41%) |
May 25, 2016 | 43.11 | 43.47 | 42.99 | 43.40 | 165,769 | +0.44(+1.03%) |
May 24, 2016 | 42.76 | 43.13 | 42.60 | 42.96 | 367,907 | +0.51(+1.19%) |
May 23, 2016 | 42.88 | 43.00 | 42.43 | 42.45 | 71,212 | -0.44(-1.02%) |
May 20, 2016 | 42.08 | 43.28 | 42.08 | 42.89 | 239,982 | +1.08(+2.57%) |
May 19, 2016 | 41.23 | 42.02 | 41.07 | 41.81 | 141,885 | +0.12(+0.28%) |
May 18, 2016 | 41.54 | 42.27 | 41.45 | 41.70 | 171,969 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.66 | 41.35 | 41.65 | 180,789 | -0.78(-1.83%) |
May 16, 2016 | 42.20 | 42.70 | 42.19 | 42.43 | 244,392 | +0.26(+0.63%) |
May 13, 2016 | 42.60 | 43.11 | 41.84 | 42.17 | 95,032 | -0.67(-1.57%) |
May 12, 2016 | 42.73 | 43.15 | 42.41 | 42.84 | 144,638 | +0.27(+0.64%) |
May 11, 2016 | 43.12 | 43.30 | 42.45 | 42.56 | 65,317 | -0.50(-1.17%) |
May 10, 2016 | 42.80 | 43.13 | 42.48 | 43.07 | 132,271 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.66 | 42.17 | 42.38 | 84,512 | +0.00(+0.00%) |
May 06, 2016 | 41.72 | 42.38 | 41.72 | 42.38 | 145,486 | +0.55(+1.31%) |
May 05, 2016 | 42.24 | 42.67 | 41.56 | 41.83 | 101,454 | -0.36(-0.86%) |
May 04, 2016 | 41.84 | 42.93 | 41.81 | 42.19 | 169,313 | +0.03(+0.06%) |
May 03, 2016 | 42.89 | 43.03 | 41.61 | 42.17 | 224,951 | -1.21(-2.79%) |
May 02, 2016 | 42.74 | 43.52 | 42.74 | 43.37 | 141,847 | +0.93(+2.18%) |
Apr 29, 2016 | 44.19 | 44.19 | 42.23 | 42.45 | 112,778 | -0.47(-1.09%) |
Apr 28, 2016 | 43.90 | 44.53 | 42.92 | 42.92 | 131,189 | -1.33(-3.01%) |
Apr 27, 2016 | 43.88 | 44.57 | 43.64 | 44.25 | 148,315 | +0.26(+0.58%) |
Apr 26, 2016 | 43.17 | 44.04 | 42.93 | 43.99 | 131,646 | +1.12(+2.61%) |
Apr 25, 2016 | 43.56 | 43.56 | 42.59 | 42.87 | 82,614 | -0.68(-1.56%) |
Apr 22, 2016 | 42.45 | 43.90 | 42.45 | 43.55 | 124,424 | +0.78(+1.82%) |
Apr 21, 2016 | 43.34 | 43.38 | 42.67 | 42.77 | 78,339 | -0.48(-1.10%) |
Apr 20, 2016 | 42.88 | 43.49 | 42.74 | 43.25 | 149,617 | +0.17(+0.39%) |
Apr 19, 2016 | 41.79 | 43.25 | 38.98 | 43.08 | 342,131 | -0.22(-0.51%) |
Apr 18, 2016 | 43.43 | 43.61 | 43.18 | 43.30 | 57,207 | -0.14(-0.33%) |
Apr 15, 2016 | 42.93 | 43.85 | 42.54 | 43.45 | 128,381 | +0.28(+0.65%) |
Apr 14, 2016 | 43.48 | 43.48 | 43.07 | 43.16 | 104,916 | -0.33(-0.75%) |
Apr 13, 2016 | 42.11 | 43.49 | 42.02 | 43.49 | 109,476 | +1.66(+3.97%) |
Apr 12, 2016 | 41.64 | 42.17 | 41.39 | 41.83 | 95,752 | +0.28(+0.68%) |
Apr 11, 2016 | 41.84 | 41.97 | 41.15 | 41.55 | 85,082 | -0.21(-0.51%) |
Apr 08, 2016 | 41.75 | 42.00 | 41.34 | 41.76 | 267,970 | +0.67(+1.63%) |
Apr 07, 2016 | 41.33 | 41.57 | 40.56 | 41.09 | 167,879 | -0.51(-1.23%) |
Apr 06, 2016 | 41.28 | 41.66 | 41.06 | 41.60 | 98,083 | +0.44(+1.07%) |
Apr 05, 2016 | 41.39 | 41.73 | 40.87 | 41.16 | 99,539 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.55 | 41.59 | 109,794 | -1.24(-2.89%) |
Apr 01, 2016 | 42.36 | 42.84 | 41.66 | 42.83 | 103,840 | +0.15(+0.35%) |
Mar 31, 2016 | 42.63 | 43.16 | 42.63 | 42.68 | 122,997 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.50 | 42.75 | 174,274 | -1.10(-2.52%) |
Mar 29, 2016 | 41.84 | 43.93 | 41.46 | 43.85 | 271,834 | +2.00(+4.79%) |
Mar 28, 2016 | 41.72 | 42.21 | 41.40 | 41.85 | 79,115 | +0.24(+0.57%) |
Mar 24, 2016 | 40.88 | 41.61 | 41.61 | 41.61 | 78,511 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.02 | 41.04 | 91,077 | -1.13(-2.68%) |
Mar 22, 2016 | 42.04 | 42.43 | 41.94 | 42.17 | 94,111 | -0.15(-0.35%) |
Mar 21, 2016 | 42.53 | 42.77 | 42.27 | 42.32 | 85,026 | -0.21(-0.50%) |
Mar 18, 2016 | 41.97 | 42.82 | 41.82 | 42.53 | 366,641 | +0.79(+1.88%) |
Mar 17, 2016 | 41.09 | 41.91 | 40.97 | 41.74 | 212,718 | +0.68(+1.66%) |
Mar 16, 2016 | 41.21 | 41.64 | 40.95 | 41.06 | 270,801 | -0.30(-0.73%) |
Mar 15, 2016 | 41.16 | 41.79 | 41.04 | 41.36 | 160,755 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.09 | 40.69 | 41.32 | 174,324 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.13 | 39.53 | 41.12 | 196,655 | +1.83(+4.65%) |
Mar 10, 2016 | 40.06 | 40.06 | 38.80 | 39.30 | 99,913 | -0.58(-1.46%) |
Mar 09, 2016 | 39.94 | 40.37 | 39.49 | 39.88 | 139,813 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.78 | 39.88 | 138,682 | -0.86(-2.10%) |
Mar 07, 2016 | 40.84 | 41.25 | 40.15 | 40.74 | 178,326 | -0.28(-0.69%) |
Mar 04, 2016 | 40.38 | 41.21 | 39.80 | 41.02 | 128,715 | +0.68(+1.68%) |
Mar 03, 2016 | 39.13 | 40.36 | 39.13 | 40.34 | 156,977 | +1.20(+3.07%) |
Mar 02, 2016 | 39.12 | 39.48 | 38.86 | 39.14 | 147,259 | -0.14(-0.36%) |
Mar 01, 2016 | 38.96 | 39.70 | 38.50 | 39.28 | 112,390 | +0.73(+1.90%) |
Feb 29, 2016 | 38.58 | 39.15 | 38.53 | 38.55 | 127,677 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.74 | 38.16 | 38.49 | 120,926 | +0.31(+0.81%) |
Feb 25, 2016 | 38.25 | 38.28 | 37.24 | 38.18 | 136,992 | +0.07(+0.19%) |
Feb 24, 2016 | 39.63 | 40.18 | 36.80 | 38.11 | 267,889 | +0.19(+0.51%) |
Feb 23, 2016 | 37.65 | 38.18 | 37.39 | 37.92 | 179,647 | +0.10(+0.26%) |
Feb 22, 2016 | 38.10 | 38.44 | 37.71 | 37.82 | 118,594 | -0.03(-0.07%) |
Feb 19, 2016 | 37.73 | 38.01 | 37.41 | 37.85 | 128,870 | +0.08(+0.21%) |
Feb 18, 2016 | 38.17 | 38.18 | 37.51 | 37.77 | 176,593 | -0.07(-0.19%) |
Feb 17, 2016 | 36.97 | 38.00 | 36.78 | 37.84 | 134,621 | +1.24(+3.38%) |
Feb 16, 2016 | 35.82 | 36.83 | 35.79 | 36.60 | 91,788 | +1.17(+3.31%) |
Feb 12, 2016 | 35.07 | 35.43 | 35.43 | 35.43 | 125,187 | +0.66(+1.90%) |
Feb 11, 2016 | 35.16 | 35.56 | 34.51 | 34.77 | 159,924 | -1.01(-2.81%) |
Feb 10, 2016 | 36.20 | 36.97 | 35.69 | 35.77 | 116,285 | -0.14(-0.39%) |
Feb 09, 2016 | 35.38 | 36.34 | 35.38 | 35.91 | 103,391 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.18 | 35.85 | 156,187 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.46 | 35.88 | 35.97 | 128,394 | -0.45(-1.23%) |
Feb 04, 2016 | 36.01 | 36.76 | 35.69 | 36.41 | 189,544 | +0.39(+1.07%) |
Feb 03, 2016 | 36.09 | 36.40 | 35.28 | 36.03 | 178,506 | +0.39(+1.11%) |
Feb 02, 2016 | 36.73 | 36.74 | 35.51 | 35.63 | 159,629 | -1.54(-4.15%) |