Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 67.88 | 68.98 | 67.77 | 68.51 | 205,015 | +0.33(+0.49%) |
Jan 30, 2017 | 68.89 | 69.72 | 67.50 | 68.17 | 226,531 | -1.13(-1.63%) |
Jan 27, 2017 | 70.22 | 70.31 | 69.21 | 69.31 | 328,513 | -1.22(-1.74%) |
Jan 26, 2017 | 68.83 | 70.78 | 66.96 | 70.53 | 316,422 | +1.41(+2.04%) |
Jan 25, 2017 | 68.05 | 70.49 | 68.05 | 69.12 | 368,593 | -0.28(-0.41%) |
Jan 24, 2017 | 68.79 | 69.74 | 68.79 | 69.41 | 307,100 | +0.73(+1.07%) |
Jan 23, 2017 | 68.37 | 69.11 | 67.61 | 68.67 | 142,005 | +0.01(+0.01%) |
Jan 20, 2017 | 68.22 | 69.14 | 68.22 | 68.67 | 103,377 | +0.61(+0.89%) |
Jan 19, 2017 | 68.25 | 68.29 | 67.65 | 68.06 | 100,001 | -0.11(-0.16%) |
Jan 18, 2017 | 67.54 | 68.23 | 67.00 | 68.17 | 124,596 | +0.94(+1.40%) |
Jan 17, 2017 | 68.91 | 68.92 | 67.09 | 67.22 | 193,176 | -2.33(-3.35%) |
Jan 13, 2017 | 69.56 | 69.56 | 69.56 | 0 | +0.75(+1.09%) | |
Jan 12, 2017 | 69.17 | 69.17 | 67.77 | 68.81 | 119,554 | -0.69(-0.99%) |
Jan 11, 2017 | 69.18 | 69.63 | 68.46 | 69.50 | 154,041 | +0.16(+0.23%) |
Jan 10, 2017 | 68.88 | 69.71 | 68.31 | 69.34 | 180,481 | +0.42(+0.62%) |
Jan 09, 2017 | 69.62 | 69.62 | 67.78 | 68.92 | 175,209 | -0.22(-0.33%) |
Jan 06, 2017 | 69.22 | 69.28 | 68.19 | 69.14 | 177,911 | +0.54(+0.79%) |
Jan 05, 2017 | 69.10 | 69.87 | 67.81 | 68.60 | 210,920 | -0.49(-0.71%) |
Jan 04, 2017 | 68.04 | 69.56 | 68.04 | 69.09 | 171,212 | +0.92(+1.36%) |
Jan 03, 2017 | 69.14 | 70.17 | 67.64 | 68.17 | 263,742 | -1.01(-1.46%) |
Dec 30, 2016 | 69.17 | 69.17 | 69.17 | 0 | +0.23(+0.34%) | |
Dec 29, 2016 | 69.17 | 69.72 | 68.66 | 68.94 | 140,166 | -0.45(-0.65%) |
Dec 28, 2016 | 69.94 | 70.03 | 69.30 | 69.39 | 215,979 | -0.59(-0.85%) |
Dec 27, 2016 | 70.14 | 70.81 | 69.52 | 69.98 | 191,067 | -0.16(-0.23%) |
Dec 23, 2016 | 70.14 | 70.14 | 70.14 | 0 | +0.25(+0.36%) | |
Dec 22, 2016 | 69.62 | 70.21 | 69.17 | 69.89 | 179,942 | +0.14(+0.20%) |
Dec 21, 2016 | 69.95 | 70.25 | 69.27 | 69.75 | 421,457 | -0.14(-0.20%) |
Dec 20, 2016 | 69.47 | 70.75 | 69.20 | 69.89 | 510,565 | +0.45(+0.65%) |
Dec 19, 2016 | 69.58 | 69.85 | 69.14 | 69.44 | 370,343 | -0.16(-0.23%) |
Dec 16, 2016 | 69.56 | 70.28 | 68.70 | 69.60 | 450,714 | +0.12(+0.17%) |
Dec 15, 2016 | 69.26 | 70.47 | 68.44 | 69.48 | 238,917 | +0.31(+0.45%) |
Dec 14, 2016 | 69.25 | 70.51 | 68.39 | 69.17 | 308,432 | -0.52(-0.74%) |
Dec 13, 2016 | 69.36 | 69.77 | 68.46 | 69.69 | 312,235 | +0.72(+1.05%) |
Dec 12, 2016 | 70.16 | 70.52 | 68.50 | 68.97 | 368,172 | -0.62(-0.89%) |
Dec 09, 2016 | 69.94 | 69.95 | 69.01 | 69.58 | 190,841 | -0.36(-0.51%) |
Dec 08, 2016 | 68.96 | 70.50 | 68.96 | 69.94 | 324,799 | +1.13(+1.65%) |
Dec 07, 2016 | 70.01 | 70.01 | 68.77 | 68.81 | 316,157 | -1.28(-1.83%) |
Dec 06, 2016 | 68.15 | 70.12 | 68.11 | 70.09 | 266,754 | +2.53(+3.75%) |
Dec 05, 2016 | 67.95 | 68.44 | 66.72 | 67.56 | 251,184 | +0.33(+0.50%) |
Dec 02, 2016 | 67.88 | 67.89 | 66.63 | 67.22 | 174,829 | -1.07(-1.56%) |
Dec 01, 2016 | 67.52 | 68.74 | 67.35 | 68.29 | 271,329 | +1.38(+2.07%) |
Nov 30, 2016 | 66.84 | 67.76 | 66.65 | 66.91 | 221,732 | +1.08(+1.65%) |
Nov 29, 2016 | 66.27 | 66.75 | 65.76 | 65.82 | 199,073 | -0.44(-0.67%) |
Nov 28, 2016 | 67.65 | 67.95 | 66.23 | 66.27 | 277,851 | -1.68(-2.48%) |
Nov 25, 2016 | 68.37 | 68.41 | 67.53 | 67.95 | 212,236 | -0.53(-0.78%) |
Nov 23, 2016 | 68.48 | 68.48 | 68.48 | 0 | +0.54(+0.80%) | |
Nov 22, 2016 | 67.52 | 68.95 | 66.82 | 67.94 | 405,581 | +0.39(+0.58%) |
Nov 21, 2016 | 68.07 | 68.07 | 66.99 | 67.55 | 215,809 | -0.34(-0.50%) |
Nov 18, 2016 | 67.04 | 68.93 | 66.87 | 67.89 | 255,302 | +0.81(+1.20%) |
Nov 17, 2016 | 66.05 | 67.17 | 65.87 | 67.08 | 277,376 | +1.30(+1.98%) |
Nov 16, 2016 | 66.47 | 67.65 | 65.53 | 65.78 | 232,212 | -1.60(-2.37%) |
Nov 15, 2016 | 65.88 | 67.51 | 64.54 | 67.38 | 212,997 | +0.92(+1.38%) |
Nov 14, 2016 | 66.12 | 67.89 | 65.72 | 66.47 | 293,428 | +1.05(+1.60%) |
Nov 11, 2016 | 63.55 | 65.55 | 63.51 | 65.42 | 431,206 | +1.42(+2.21%) |
Nov 10, 2016 | 61.93 | 65.94 | 61.92 | 64.00 | 494,267 | +2.27(+3.68%) |
Nov 09, 2016 | 59.92 | 62.30 | 59.80 | 61.73 | 283,978 | +2.97(+5.06%) |
Nov 08, 2016 | 59.03 | 59.59 | 58.53 | 58.75 | 128,942 | -0.44(-0.74%) |
Nov 07, 2016 | 59.54 | 59.62 | 58.97 | 59.19 | 208,173 | +1.08(+1.87%) |
Nov 04, 2016 | 58.14 | 59.11 | 56.89 | 58.11 | 295,934 | -0.07(-0.11%) |
Nov 03, 2016 | 58.15 | 58.53 | 57.97 | 58.17 | 195,776 | +0.43(+0.75%) |
Nov 02, 2016 | 58.14 | 58.56 | 57.42 | 57.74 | 267,178 | -0.76(-1.30%) |
Nov 01, 2016 | 59.03 | 59.77 | 57.72 | 58.50 | 1,020,145 | -0.29(-0.49%) |
Oct 31, 2016 | 58.76 | 59.43 | 58.40 | 58.79 | 204,807 | +0.50(+0.85%) |
Oct 28, 2016 | 59.51 | 59.56 | 58.27 | 58.30 | 274,445 | -1.02(-1.72%) |
Oct 27, 2016 | 60.91 | 60.91 | 58.87 | 59.32 | 321,757 | +0.27(+0.46%) |
Oct 26, 2016 | 57.35 | 59.83 | 57.35 | 59.04 | 398,834 | +0.35(+0.59%) |
Oct 25, 2016 | 59.14 | 59.30 | 58.35 | 58.69 | 175,320 | -0.56(-0.95%) |
Oct 24, 2016 | 58.55 | 59.46 | 58.55 | 59.26 | 106,174 | +0.85(+1.46%) |
Oct 21, 2016 | 57.72 | 58.55 | 57.40 | 58.40 | 100,371 | +0.25(+0.43%) |
Oct 20, 2016 | 59.02 | 59.46 | 58.02 | 58.16 | 220,213 | -0.92(-1.56%) |
Oct 19, 2016 | 57.95 | 59.44 | 57.93 | 59.08 | 267,244 | +1.27(+2.19%) |
Oct 18, 2016 | 57.69 | 57.85 | 56.94 | 57.81 | 102,819 | +0.91(+1.60%) |
Oct 17, 2016 | 57.19 | 57.32 | 56.75 | 56.90 | 146,331 | -0.18(-0.32%) |
Oct 14, 2016 | 56.97 | 57.60 | 56.93 | 57.08 | 106,539 | +0.67(+1.19%) |
Oct 13, 2016 | 57.31 | 57.31 | 55.90 | 56.41 | 103,319 | -1.49(-2.57%) |
Oct 12, 2016 | 57.83 | 58.57 | 57.69 | 57.90 | 106,188 | -0.09(-0.16%) |
Oct 11, 2016 | 58.11 | 58.69 | 57.56 | 57.99 | 149,162 | -0.26(-0.45%) |
Oct 10, 2016 | 58.77 | 59.11 | 58.20 | 58.26 | 266,400 | -0.04(-0.07%) |
Oct 07, 2016 | 58.18 | 58.49 | 57.44 | 58.30 | 256,903 | -0.05(-0.09%) |
Oct 06, 2016 | 58.61 | 58.73 | 57.94 | 58.35 | 233,618 | -0.26(-0.45%) |
Oct 05, 2016 | 57.20 | 58.95 | 57.20 | 58.61 | 298,458 | +1.70(+2.98%) |
Oct 04, 2016 | 57.01 | 57.68 | 56.53 | 56.91 | 181,409 | +0.08(+0.15%) |
Oct 03, 2016 | 56.51 | 57.38 | 56.44 | 56.83 | 202,700 | -0.26(-0.46%) |
Sep 30, 2016 | 55.49 | 57.34 | 55.40 | 57.10 | 203,580 | +1.89(+3.42%) |
Sep 29, 2016 | 56.63 | 56.85 | 55.07 | 55.21 | 251,320 | -1.28(-2.27%) |
Sep 28, 2016 | 55.85 | 56.67 | 55.47 | 56.49 | 175,996 | +0.96(+1.73%) |
Sep 27, 2016 | 54.49 | 55.59 | 54.42 | 55.53 | 131,605 | +0.69(+1.25%) |
Sep 26, 2016 | 55.81 | 55.81 | 54.71 | 54.85 | 143,752 | -1.20(-2.14%) |
Sep 23, 2016 | 56.00 | 56.69 | 55.32 | 56.05 | 172,997 | -0.21(-0.37%) |
Sep 22, 2016 | 55.95 | 56.37 | 55.43 | 56.25 | 170,520 | +0.81(+1.46%) |
Sep 21, 2016 | 55.91 | 56.25 | 55.06 | 55.44 | 159,735 | -0.19(-0.34%) |
Sep 20, 2016 | 55.73 | 55.87 | 55.45 | 55.63 | 100,435 | +0.21(+0.37%) |
Sep 19, 2016 | 55.42 | 56.22 | 55.07 | 55.42 | 145,187 | +0.30(+0.54%) |
Sep 16, 2016 | 55.13 | 55.63 | 54.95 | 55.13 | 459,426 | -0.55(-0.98%) |
Sep 15, 2016 | 55.33 | 56.05 | 55.21 | 55.67 | 173,289 | +0.16(+0.28%) |
Sep 14, 2016 | 55.95 | 56.35 | 55.35 | 55.52 | 220,342 | -0.55(-0.97%) |
Sep 13, 2016 | 56.30 | 56.42 | 55.57 | 56.06 | 234,433 | -0.71(-1.25%) |
Sep 12, 2016 | 56.96 | 57.03 | 55.71 | 56.77 | 241,723 | -0.44(-0.77%) |
Sep 09, 2016 | 57.17 | 57.94 | 56.49 | 57.21 | 313,424 | -0.17(-0.29%) |
Sep 08, 2016 | 57.06 | 57.59 | 56.95 | 57.38 | 202,733 | +0.35(+0.61%) |
Sep 07, 2016 | 56.00 | 57.05 | 55.44 | 57.03 | 222,581 | +0.78(+1.38%) |
Sep 06, 2016 | 57.54 | 57.59 | 55.98 | 56.25 | 153,307 | -1.14(-1.99%) |
Sep 02, 2016 | 56.79 | 57.39 | 57.39 | 57.39 | 128,525 | +0.62(+1.09%) |
Sep 01, 2016 | 57.24 | 57.78 | 56.33 | 56.77 | 236,624 | -0.41(-0.71%) |
Aug 31, 2016 | 57.19 | 57.56 | 56.36 | 57.18 | 161,043 | -0.10(-0.17%) |
Aug 30, 2016 | 57.33 | 57.95 | 56.40 | 57.28 | 284,343 | -0.06(-0.10%) |
Aug 29, 2016 | 57.27 | 57.99 | 57.20 | 57.34 | 196,367 | +0.19(+0.33%) |
Aug 26, 2016 | 56.93 | 57.26 | 56.54 | 57.15 | 143,250 | +0.41(+0.72%) |
Aug 25, 2016 | 56.34 | 56.85 | 56.25 | 56.74 | 132,412 | +0.34(+0.60%) |
Aug 24, 2016 | 56.12 | 56.45 | 56.05 | 56.40 | 88,629 | +0.19(+0.34%) |
Aug 23, 2016 | 56.34 | 56.92 | 56.11 | 56.21 | 107,730 | +0.17(+0.30%) |
Aug 22, 2016 | 55.81 | 56.24 | 55.56 | 56.05 | 107,410 | +0.13(+0.24%) |
Aug 19, 2016 | 55.66 | 56.12 | 54.57 | 55.91 | 193,380 | +0.00(+0.00%) |
Aug 18, 2016 | 55.54 | 55.97 | 55.33 | 55.91 | 202,920 | +0.41(+0.73%) |
Aug 17, 2016 | 55.23 | 56.21 | 55.23 | 55.51 | 145,068 | +0.12(+0.21%) |
Aug 16, 2016 | 55.00 | 56.05 | 54.94 | 55.39 | 137,754 | +0.04(+0.07%) |
Aug 15, 2016 | 55.01 | 56.12 | 54.65 | 55.35 | 226,082 | +0.62(+1.13%) |
Aug 12, 2016 | 54.61 | 54.85 | 54.11 | 54.73 | 120,509 | -0.26(-0.48%) |
Aug 11, 2016 | 54.94 | 55.13 | 54.43 | 54.99 | 136,389 | +0.38(+0.70%) |
Aug 10, 2016 | 55.39 | 55.58 | 54.57 | 54.61 | 184,171 | -0.82(-1.48%) |
Aug 09, 2016 | 55.28 | 55.60 | 54.96 | 55.43 | 130,917 | +0.13(+0.24%) |
Aug 08, 2016 | 55.45 | 55.82 | 55.22 | 55.30 | 212,517 | +0.12(+0.22%) |
Aug 05, 2016 | 53.75 | 55.31 | 53.17 | 55.18 | 217,564 | +2.04(+3.84%) |
Aug 04, 2016 | 53.23 | 53.46 | 52.94 | 53.14 | 119,653 | -0.09(-0.17%) |
Aug 03, 2016 | 52.18 | 53.26 | 52.18 | 53.23 | 240,066 | +0.88(+1.68%) |
Aug 02, 2016 | 52.89 | 53.26 | 51.62 | 52.35 | 277,519 | -0.58(-1.10%) |
Aug 01, 2016 | 53.70 | 54.32 | 52.81 | 52.93 | 390,176 | -0.72(-1.35%) |
Jul 29, 2016 | 54.63 | 54.81 | 53.47 | 53.66 | 373,404 | -1.08(-1.97%) |
Jul 28, 2016 | 54.22 | 55.13 | 53.63 | 54.73 | 407,062 | -0.28(-0.51%) |
Jul 27, 2016 | 55.11 | 56.24 | 54.59 | 55.01 | 689,602 | -0.16(-0.28%) |
Jul 26, 2016 | 54.38 | 55.38 | 54.08 | 55.17 | 392,139 | +0.62(+1.13%) |
Jul 25, 2016 | 54.08 | 54.69 | 53.98 | 54.55 | 315,635 | +0.19(+0.35%) |
Jul 22, 2016 | 54.05 | 54.59 | 53.49 | 54.36 | 338,451 | +0.35(+0.64%) |
Jul 21, 2016 | 53.76 | 54.19 | 53.00 | 54.02 | 464,881 | +0.11(+0.20%) |
Jul 20, 2016 | 54.07 | 54.19 | 53.58 | 53.91 | 271,161 | +0.00(+0.00%) |
Jul 19, 2016 | 53.57 | 54.06 | 53.14 | 53.91 | 204,042 | +0.26(+0.49%) |
Jul 18, 2016 | 53.71 | 53.80 | 53.32 | 53.65 | 284,635 | -0.05(-0.09%) |
Jul 15, 2016 | 53.50 | 54.01 | 53.01 | 53.70 | 248,522 | +0.39(+0.74%) |
Jul 14, 2016 | 53.27 | 53.82 | 53.14 | 53.30 | 307,920 | +0.88(+1.68%) |
Jul 13, 2016 | 52.28 | 52.73 | 51.87 | 52.42 | 251,779 | -0.06(-0.11%) |
Jul 12, 2016 | 51.25 | 52.64 | 51.25 | 52.48 | 215,054 | +1.65(+3.24%) |
Jul 11, 2016 | 50.30 | 51.17 | 50.30 | 50.83 | 158,333 | +0.56(+1.11%) |
Jul 08, 2016 | 50.45 | 51.16 | 50.18 | 50.28 | 159,512 | +0.51(+1.02%) |
Jul 07, 2016 | 49.02 | 50.10 | 49.02 | 49.77 | 256,448 | +1.34(+2.77%) |
Jul 05, 2016 | 49.92 | 49.92 | 47.87 | 48.42 | 284,079 | -2.11(-4.17%) |
Jul 01, 2016 | 51.16 | 50.53 | 50.53 | 50.53 | 316,933 | -1.04(-2.03%) |
Jun 30, 2016 | 50.45 | 51.60 | 49.49 | 51.58 | 310,152 | +1.36(+2.70%) |
Jun 29, 2016 | 48.89 | 50.28 | 48.37 | 50.22 | 324,547 | +2.09(+4.34%) |
Jun 28, 2016 | 47.73 | 48.25 | 46.80 | 48.13 | 282,389 | +1.42(+3.05%) |
Jun 27, 2016 | 48.39 | 48.49 | 46.13 | 46.71 | 481,142 | -2.19(-4.48%) |
Jun 24, 2016 | 48.69 | 49.56 | 48.09 | 48.89 | 585,939 | -2.73(-5.29%) |
Jun 23, 2016 | 50.65 | 51.65 | 50.45 | 51.62 | 196,021 | +1.81(+3.63%) |
Jun 22, 2016 | 49.96 | 50.69 | 49.77 | 49.81 | 186,318 | +0.12(+0.25%) |
Jun 21, 2016 | 49.93 | 49.93 | 48.82 | 49.69 | 162,021 | +0.12(+0.25%) |
Jun 20, 2016 | 49.87 | 50.53 | 49.44 | 49.57 | 233,468 | +0.61(+1.24%) |
Jun 17, 2016 | 48.53 | 49.39 | 48.49 | 48.96 | 519,829 | +0.72(+1.48%) |
Jun 16, 2016 | 48.33 | 48.37 | 47.48 | 48.24 | 454,976 | -0.37(-0.76%) |
Jun 15, 2016 | 49.04 | 49.62 | 48.51 | 48.61 | 322,006 | -0.06(-0.12%) |
Jun 14, 2016 | 49.31 | 49.68 | 48.28 | 48.67 | 326,784 | -0.82(-1.66%) |
Jun 13, 2016 | 49.72 | 50.56 | 49.30 | 49.49 | 326,224 | -0.61(-1.21%) |
Jun 10, 2016 | 50.64 | 51.01 | 49.92 | 50.10 | 339,430 | -1.36(-2.64%) |
Jun 09, 2016 | 51.86 | 51.99 | 50.79 | 51.46 | 537,630 | -0.81(-1.56%) |
Jun 08, 2016 | 52.52 | 52.84 | 52.20 | 52.27 | 397,030 | -0.27(-0.52%) |
Jun 07, 2016 | 53.04 | 53.17 | 52.50 | 52.55 | 221,234 | -0.63(-1.18%) |
Jun 06, 2016 | 52.55 | 53.58 | 52.40 | 53.17 | 529,768 | +0.82(+1.57%) |
Jun 03, 2016 | 51.90 | 52.47 | 50.51 | 52.35 | 301,248 | -0.02(-0.05%) |
Jun 02, 2016 | 52.15 | 52.55 | 51.85 | 52.37 | 174,333 | +0.07(+0.13%) |
Jun 01, 2016 | 52.02 | 52.42 | 51.39 | 52.31 | 419,877 | -0.12(-0.24%) |
May 31, 2016 | 52.27 | 52.98 | 49.97 | 52.43 | 339,197 | +0.16(+0.30%) |
May 27, 2016 | 51.70 | 52.27 | 52.27 | 52.27 | 218,826 | +0.58(+1.13%) |
May 26, 2016 | 52.15 | 52.31 | 51.47 | 51.69 | 231,699 | -0.45(-0.87%) |
May 25, 2016 | 51.67 | 52.54 | 51.51 | 52.14 | 269,185 | +0.90(+1.75%) |
May 24, 2016 | 50.57 | 51.51 | 49.83 | 51.25 | 190,447 | +1.20(+2.40%) |
May 23, 2016 | 49.94 | 50.65 | 48.98 | 50.05 | 164,026 | +0.00(+0.00%) |
May 20, 2016 | 49.45 | 50.42 | 49.45 | 50.05 | 133,947 | +0.67(+1.37%) |
May 19, 2016 | 49.78 | 50.69 | 48.68 | 49.37 | 206,755 | -0.78(-1.56%) |
May 18, 2016 | 48.44 | 50.42 | 48.44 | 50.15 | 296,794 | +1.72(+3.55%) |
May 17, 2016 | 48.08 | 49.34 | 47.64 | 48.43 | 240,759 | +0.14(+0.29%) |
May 16, 2016 | 47.47 | 48.63 | 47.19 | 48.29 | 181,173 | +0.94(+1.98%) |
May 13, 2016 | 48.33 | 48.72 | 46.81 | 47.36 | 223,601 | -1.08(-2.22%) |
May 12, 2016 | 48.88 | 49.26 | 47.73 | 48.43 | 282,937 | -0.02(-0.03%) |
May 11, 2016 | 48.33 | 49.03 | 48.01 | 48.45 | 215,985 | +0.05(+0.10%) |
May 10, 2016 | 47.45 | 48.44 | 47.13 | 48.40 | 227,372 | +1.38(+2.94%) |
May 09, 2016 | 47.74 | 48.13 | 46.56 | 47.02 | 351,685 | +0.10(+0.21%) |
May 06, 2016 | 46.46 | 46.99 | 46.22 | 46.92 | 292,378 | +0.00(+0.00%) |
May 05, 2016 | 47.00 | 47.26 | 46.13 | 46.92 | 312,010 | +0.20(+0.42%) |
May 04, 2016 | 47.43 | 47.98 | 45.98 | 46.73 | 317,121 | -1.07(-2.24%) |
May 03, 2016 | 48.24 | 48.78 | 47.29 | 47.80 | 276,613 | -1.04(-2.12%) |
May 02, 2016 | 49.09 | 49.13 | 48.24 | 48.83 | 215,346 | -0.31(-0.63%) |
Apr 29, 2016 | 48.47 | 49.58 | 48.22 | 49.14 | 451,151 | +0.36(+0.74%) |
Apr 28, 2016 | 47.92 | 50.11 | 47.66 | 48.78 | 393,268 | -0.94(-1.89%) |
Apr 27, 2016 | 47.93 | 50.94 | 47.19 | 49.72 | 512,398 | -0.71(-1.41%) |
Apr 26, 2016 | 49.58 | 50.75 | 49.00 | 50.43 | 438,077 | +1.09(+2.22%) |
Apr 25, 2016 | 50.20 | 50.20 | 49.09 | 49.34 | 253,935 | -0.87(-1.74%) |
Apr 22, 2016 | 49.11 | 50.28 | 48.62 | 50.21 | 366,138 | +0.92(+1.87%) |
Apr 21, 2016 | 49.51 | 49.80 | 49.10 | 49.29 | 377,645 | -0.13(-0.26%) |
Apr 20, 2016 | 48.38 | 49.53 | 47.70 | 49.42 | 526,101 | +1.09(+2.26%) |
Apr 19, 2016 | 46.87 | 48.42 | 46.33 | 48.33 | 410,709 | +1.55(+3.32%) |
Apr 18, 2016 | 45.70 | 46.99 | 45.09 | 46.77 | 278,462 | +0.59(+1.27%) |
Apr 15, 2016 | 46.73 | 47.32 | 46.04 | 46.19 | 258,625 | -0.48(-1.03%) |
Apr 14, 2016 | 46.11 | 47.26 | 45.87 | 46.67 | 295,720 | +0.19(+0.40%) |
Apr 13, 2016 | 44.38 | 46.50 | 44.25 | 46.48 | 523,321 | +2.65(+6.04%) |
Apr 12, 2016 | 42.81 | 44.17 | 42.33 | 43.84 | 712,402 | +1.24(+2.91%) |
Apr 11, 2016 | 42.81 | 43.61 | 42.35 | 42.59 | 275,985 | +0.07(+0.17%) |
Apr 08, 2016 | 42.81 | 43.68 | 42.31 | 42.52 | 526,958 | +0.24(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.95 | 42.28 | 509,830 | -1.27(-2.91%) |
Apr 06, 2016 | 42.94 | 43.60 | 42.59 | 43.54 | 676,394 | +0.69(+1.60%) |
Apr 05, 2016 | 43.01 | 43.48 | 42.36 | 42.86 | 535,888 | -0.85(-1.94%) |
Apr 04, 2016 | 43.60 | 44.24 | 43.10 | 43.70 | 441,449 | +0.20(+0.47%) |
Apr 01, 2016 | 44.10 | 44.30 | 42.58 | 43.50 | 576,025 | -1.10(-2.47%) |
Mar 31, 2016 | 45.58 | 47.20 | 44.59 | 44.60 | 506,989 | -1.05(-2.29%) |
Mar 30, 2016 | 45.90 | 46.64 | 45.57 | 45.65 | 283,858 | +0.12(+0.27%) |
Mar 29, 2016 | 45.73 | 45.73 | 43.79 | 45.53 | 511,273 | -0.89(-1.92%) |
Mar 28, 2016 | 46.63 | 46.91 | 46.02 | 46.42 | 250,620 | +0.06(+0.12%) |
Mar 24, 2016 | 45.68 | 46.36 | 46.36 | 46.36 | 339,823 | +0.07(+0.16%) |
Mar 23, 2016 | 47.48 | 47.71 | 46.26 | 46.28 | 616,666 | -1.12(-2.36%) |
Mar 22, 2016 | 47.48 | 47.58 | 46.36 | 47.40 | 420,686 | -0.42(-0.87%) |
Mar 21, 2016 | 47.94 | 48.33 | 47.12 | 47.82 | 280,714 | -0.02(-0.05%) |
Mar 18, 2016 | 48.33 | 49.13 | 47.54 | 47.84 | 1,660,713 | +0.02(+0.03%) |
Mar 17, 2016 | 45.88 | 48.08 | 45.44 | 47.83 | 550,645 | +2.08(+4.55%) |
Mar 16, 2016 | 45.80 | 46.46 | 44.92 | 45.75 | 480,649 | -0.13(-0.28%) |
Mar 15, 2016 | 46.33 | 46.82 | 45.83 | 45.88 | 424,514 | -1.24(-2.63%) |
Mar 14, 2016 | 46.82 | 47.44 | 46.20 | 47.12 | 425,416 | +0.29(+0.61%) |
Mar 11, 2016 | 45.73 | 47.10 | 45.07 | 46.83 | 491,371 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.33 | 43.36 | 45.09 | 597,311 | +1.08(+2.45%) |
Mar 09, 2016 | 45.15 | 45.70 | 43.78 | 44.01 | 523,121 | -0.77(-1.71%) |
Mar 08, 2016 | 46.44 | 46.71 | 44.66 | 44.78 | 672,472 | -1.95(-4.18%) |
Mar 07, 2016 | 46.55 | 47.35 | 46.21 | 46.73 | 554,590 | +0.16(+0.33%) |
Mar 04, 2016 | 45.02 | 47.33 | 43.96 | 46.58 | 997,653 | +2.05(+4.60%) |
Mar 03, 2016 | 43.21 | 45.04 | 42.82 | 44.53 | 934,335 | +1.38(+3.20%) |
Mar 02, 2016 | 41.24 | 43.30 | 40.69 | 43.15 | 726,024 | +2.00(+4.86%) |
Mar 01, 2016 | 40.00 | 41.57 | 39.61 | 41.15 | 624,478 | +1.24(+3.11%) |
Feb 29, 2016 | 41.04 | 41.15 | 39.89 | 39.91 | 535,580 | -1.22(-2.98%) |
Feb 26, 2016 | 40.87 | 41.79 | 40.28 | 41.13 | 561,929 | +0.81(+2.00%) |
Feb 25, 2016 | 40.42 | 40.82 | 39.00 | 40.32 | 496,776 | -0.05(-0.12%) |
Feb 24, 2016 | 40.01 | 40.57 | 39.00 | 40.37 | 509,331 | -0.38(-0.94%) |
Feb 23, 2016 | 42.22 | 42.22 | 40.66 | 40.76 | 475,966 | -1.49(-3.52%) |
Feb 22, 2016 | 41.65 | 42.66 | 41.51 | 42.24 | 357,222 | +0.91(+2.21%) |
Feb 19, 2016 | 40.70 | 41.56 | 40.41 | 41.33 | 340,347 | +0.45(+1.10%) |
Feb 18, 2016 | 41.66 | 41.81 | 40.50 | 40.88 | 430,190 | -0.63(-1.51%) |
Feb 17, 2016 | 41.54 | 42.63 | 41.34 | 41.51 | 487,591 | +0.52(+1.28%) |
Feb 16, 2016 | 40.20 | 41.21 | 39.57 | 40.99 | 357,782 | +1.44(+3.63%) |
Feb 12, 2016 | 39.13 | 39.55 | 39.55 | 39.55 | 547,880 | +1.39(+3.64%) |
Feb 11, 2016 | 38.79 | 39.06 | 37.79 | 38.16 | 470,653 | -1.28(-3.25%) |
Feb 10, 2016 | 39.56 | 40.22 | 39.32 | 39.44 | 710,808 | +0.33(+0.83%) |
Feb 09, 2016 | 38.52 | 39.59 | 38.05 | 39.12 | 376,848 | -0.07(-0.19%) |
Feb 08, 2016 | 39.42 | 39.53 | 38.29 | 39.19 | 455,056 | -0.83(-2.08%) |
Feb 05, 2016 | 40.76 | 41.41 | 39.78 | 40.02 | 561,091 | -0.65(-1.59%) |
Feb 04, 2016 | 39.87 | 41.67 | 39.87 | 40.67 | 546,719 | +0.70(+1.76%) |
Feb 03, 2016 | 39.40 | 40.14 | 37.88 | 39.97 | 746,588 | +1.16(+2.98%) |
Feb 02, 2016 | 39.37 | 40.10 | 38.36 | 38.81 | 382,529 | -0.96(-2.40%) |