Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.78 | 50.61 | 49.78 | 50.61 | 245,416 | +0.83(+1.66%) |
Jan 30, 2017 | 49.77 | 49.94 | 49.54 | 49.78 | 189,740 | -0.04(-0.07%) |
Jan 27, 2017 | 49.92 | 50.06 | 49.74 | 49.82 | 96,694 | -0.03(-0.07%) |
Jan 26, 2017 | 49.77 | 50.08 | 49.65 | 49.85 | 183,544 | +0.04(+0.07%) |
Jan 25, 2017 | 49.68 | 49.86 | 49.60 | 49.82 | 673,026 | -0.01(-0.02%) |
Jan 24, 2017 | 49.77 | 49.96 | 49.71 | 49.83 | 172,509 | +0.02(+0.03%) |
Jan 23, 2017 | 50.11 | 50.19 | 49.75 | 49.81 | 218,245 | -0.21(-0.43%) |
Jan 20, 2017 | 50.05 | 50.17 | 49.76 | 50.03 | 114,752 | +0.06(+0.12%) |
Jan 19, 2017 | 50.24 | 50.37 | 49.85 | 49.97 | 329,479 | -0.45(-0.90%) |
Jan 18, 2017 | 50.39 | 50.60 | 50.33 | 50.42 | 94,120 | -0.07(-0.14%) |
Jan 17, 2017 | 50.05 | 50.61 | 50.05 | 50.49 | 102,876 | +0.56(+1.13%) |
Jan 13, 2017 | 49.93 | 49.93 | 49.93 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.98 | 50.05 | 49.67 | 50.02 | 332,833 | +0.08(+0.16%) |
Jan 11, 2017 | 49.49 | 49.96 | 49.39 | 49.94 | 100,914 | +0.50(+1.00%) |
Jan 10, 2017 | 49.50 | 49.54 | 49.23 | 49.44 | 64,965 | -0.10(-0.21%) |
Jan 09, 2017 | 50.30 | 50.36 | 49.54 | 49.55 | 326,310 | -0.71(-1.40%) |
Jan 06, 2017 | 49.92 | 50.34 | 49.87 | 50.25 | 222,147 | +0.18(+0.35%) |
Jan 05, 2017 | 50.10 | 50.18 | 49.64 | 50.08 | 169,728 | +0.03(+0.07%) |
Jan 04, 2017 | 49.90 | 50.30 | 49.89 | 50.04 | 169,321 | +0.22(+0.44%) |
Jan 03, 2017 | 49.93 | 50.01 | 49.57 | 49.82 | 354,284 | -0.16(-0.32%) |
Dec 30, 2016 | 49.98 | 49.98 | 49.98 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.82 | 50.27 | 49.71 | 50.26 | 62,023 | +0.64(+1.28%) |
Dec 28, 2016 | 50.16 | 50.16 | 49.55 | 49.63 | 70,098 | -0.49(-0.97%) |
Dec 27, 2016 | 49.99 | 50.21 | 49.86 | 50.12 | 116,041 | +0.07(+0.13%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.78 | 50.14 | 49.77 | 50.08 | 142,481 | +0.17(+0.34%) |
Dec 21, 2016 | 50.07 | 50.32 | 49.89 | 49.92 | 164,792 | -0.17(-0.33%) |
Dec 20, 2016 | 49.97 | 50.21 | 49.92 | 50.08 | 263,431 | +0.05(+0.10%) |
Dec 19, 2016 | 50.07 | 50.07 | 49.64 | 50.03 | 164,960 | +0.17(+0.35%) |
Dec 16, 2016 | 49.33 | 50.02 | 49.33 | 49.86 | 193,797 | +0.60(+1.21%) |
Dec 15, 2016 | 48.83 | 49.33 | 48.60 | 49.26 | 427,026 | +0.33(+0.66%) |
Dec 14, 2016 | 50.11 | 50.41 | 48.90 | 48.94 | 355,707 | -1.00(-2.01%) |
Dec 13, 2016 | 49.57 | 49.98 | 49.54 | 49.94 | 236,609 | +0.46(+0.93%) |
Dec 12, 2016 | 48.86 | 49.51 | 48.86 | 49.48 | 202,809 | +0.47(+0.96%) |
Dec 09, 2016 | 48.47 | 49.02 | 48.47 | 49.01 | 193,175 | +0.46(+0.94%) |
Dec 08, 2016 | 48.05 | 48.58 | 47.75 | 48.55 | 148,591 | +0.16(+0.33%) |
Dec 07, 2016 | 47.92 | 48.40 | 47.90 | 48.40 | 279,335 | +0.66(+1.39%) |
Dec 06, 2016 | 47.95 | 47.98 | 47.67 | 47.73 | 267,725 | -0.08(-0.16%) |
Dec 05, 2016 | 47.60 | 47.84 | 47.18 | 47.81 | 119,377 | +0.09(+0.18%) |
Dec 02, 2016 | 47.62 | 48.08 | 47.46 | 47.73 | 274,630 | +0.38(+0.81%) |
Dec 01, 2016 | 47.40 | 47.54 | 47.01 | 47.34 | 630,507 | -0.39(-0.81%) |
Nov 30, 2016 | 48.73 | 48.73 | 47.73 | 47.73 | 489,532 | -1.56(-3.17%) |
Nov 29, 2016 | 48.96 | 49.50 | 48.91 | 49.29 | 270,034 | +0.17(+0.36%) |
Nov 28, 2016 | 48.36 | 49.17 | 48.36 | 49.12 | 280,211 | +0.93(+1.94%) |
Nov 25, 2016 | 47.55 | 48.32 | 47.55 | 48.18 | 419,319 | +0.64(+1.35%) |
Nov 23, 2016 | 47.54 | 47.54 | 47.54 | 0 | -0.46(-0.95%) | |
Nov 22, 2016 | 47.82 | 48.05 | 47.62 | 48.00 | 267,718 | +0.21(+0.43%) |
Nov 21, 2016 | 47.36 | 47.79 | 47.36 | 47.79 | 110,302 | +0.54(+1.15%) |
Nov 18, 2016 | 47.51 | 47.61 | 47.08 | 47.25 | 275,989 | -0.13(-0.27%) |
Nov 17, 2016 | 47.27 | 47.62 | 47.21 | 47.38 | 293,418 | -0.01(-0.02%) |
Nov 16, 2016 | 47.74 | 47.97 | 47.09 | 47.38 | 199,086 | -0.30(-0.64%) |
Nov 15, 2016 | 46.89 | 47.76 | 46.89 | 47.69 | 405,298 | +0.73(+1.55%) |
Nov 14, 2016 | 46.64 | 47.04 | 46.28 | 46.96 | 365,262 | +0.02(+0.05%) |
Nov 11, 2016 | 47.01 | 47.50 | 46.78 | 46.94 | 272,251 | -0.13(-0.27%) |
Nov 10, 2016 | 48.05 | 48.05 | 46.49 | 47.06 | 815,311 | -1.17(-2.43%) |
Nov 09, 2016 | 48.99 | 48.99 | 48.18 | 48.24 | 665,775 | -1.65(-3.32%) |
Nov 08, 2016 | 49.48 | 50.10 | 49.48 | 49.89 | 474,888 | +0.37(+0.74%) |
Nov 07, 2016 | 48.93 | 49.53 | 48.46 | 49.53 | 770,179 | +0.91(+1.88%) |
Nov 04, 2016 | 49.11 | 49.44 | 48.61 | 48.61 | 373,943 | -0.17(-0.35%) |
Nov 03, 2016 | 48.51 | 48.97 | 48.34 | 48.78 | 194,851 | +0.12(+0.25%) |
Nov 02, 2016 | 49.10 | 49.10 | 48.24 | 48.66 | 743,755 | -0.62(-1.25%) |
Nov 01, 2016 | 50.14 | 50.18 | 49.16 | 49.28 | 584,452 | -0.94(-1.87%) |
Oct 31, 2016 | 49.32 | 50.43 | 49.32 | 50.22 | 908,878 | +0.98(+1.98%) |
Oct 28, 2016 | 49.08 | 49.43 | 48.95 | 49.24 | 159,847 | +0.18(+0.36%) |
Oct 27, 2016 | 49.09 | 49.21 | 48.73 | 49.06 | 186,147 | -0.26(-0.54%) |
Oct 26, 2016 | 49.12 | 49.37 | 48.88 | 49.33 | 77,833 | +0.10(+0.21%) |
Oct 25, 2016 | 48.89 | 49.23 | 48.82 | 49.23 | 355,717 | +0.26(+0.53%) |
Oct 24, 2016 | 48.95 | 49.11 | 48.69 | 48.97 | 169,852 | +0.20(+0.40%) |
Oct 21, 2016 | 48.86 | 48.98 | 48.57 | 48.77 | 201,261 | -0.28(-0.58%) |
Oct 20, 2016 | 49.14 | 49.41 | 48.99 | 49.05 | 269,544 | -0.03(-0.06%) |
Oct 19, 2016 | 49.07 | 49.22 | 48.87 | 49.08 | 282,982 | -0.10(-0.20%) |
Oct 18, 2016 | 49.01 | 49.29 | 48.58 | 49.18 | 229,500 | +0.39(+0.80%) |
Oct 17, 2016 | 48.59 | 48.88 | 48.59 | 48.79 | 193,239 | +0.24(+0.49%) |
Oct 14, 2016 | 48.62 | 48.98 | 48.46 | 48.55 | 211,025 | -0.22(-0.45%) |
Oct 13, 2016 | 48.18 | 49.06 | 48.18 | 48.77 | 304,390 | +0.59(+1.23%) |
Oct 12, 2016 | 47.70 | 48.23 | 47.70 | 48.18 | 358,458 | +0.47(+0.98%) |
Oct 11, 2016 | 48.15 | 48.26 | 47.64 | 47.71 | 632,619 | -0.56(-1.16%) |
Oct 10, 2016 | 47.94 | 48.33 | 47.94 | 48.27 | 279,414 | +0.40(+0.83%) |
Oct 07, 2016 | 48.17 | 48.62 | 47.84 | 47.88 | 730,157 | -0.06(-0.12%) |
Oct 06, 2016 | 47.79 | 48.18 | 47.60 | 47.93 | 1,433,355 | -0.00(-0.01%) |
Oct 05, 2016 | 48.18 | 48.52 | 47.82 | 47.94 | 500,435 | -0.13(-0.28%) |
Oct 04, 2016 | 49.10 | 49.10 | 47.80 | 48.07 | 734,951 | -1.05(-2.14%) |
Oct 03, 2016 | 49.85 | 50.04 | 48.85 | 49.12 | 461,543 | -0.69(-1.38%) |
Sep 30, 2016 | 50.33 | 50.53 | 49.55 | 49.81 | 503,998 | -0.34(-0.67%) |
Sep 29, 2016 | 50.77 | 50.77 | 49.90 | 50.15 | 417,402 | -0.72(-1.42%) |
Sep 28, 2016 | 51.03 | 51.12 | 50.45 | 50.87 | 567,030 | -0.09(-0.18%) |
Sep 27, 2016 | 51.77 | 52.01 | 50.91 | 50.96 | 375,481 | -0.63(-1.21%) |
Sep 26, 2016 | 51.65 | 51.78 | 51.45 | 51.59 | 195,564 | -0.11(-0.21%) |
Sep 23, 2016 | 51.68 | 51.87 | 51.44 | 51.70 | 379,421 | -0.12(-0.23%) |
Sep 22, 2016 | 51.71 | 51.86 | 51.42 | 51.82 | 328,742 | +0.33(+0.65%) |
Sep 21, 2016 | 50.43 | 51.49 | 50.43 | 51.48 | 395,387 | +1.05(+2.09%) |
Sep 20, 2016 | 50.66 | 50.77 | 50.42 | 50.43 | 347,989 | -0.07(-0.14%) |
Sep 19, 2016 | 50.16 | 50.50 | 50.09 | 50.50 | 364,471 | +0.52(+1.03%) |
Sep 16, 2016 | 49.54 | 50.05 | 49.24 | 49.98 | 191,367 | +0.44(+0.90%) |
Sep 15, 2016 | 49.14 | 49.59 | 49.01 | 49.54 | 682,873 | +0.39(+0.79%) |
Sep 14, 2016 | 49.10 | 49.53 | 48.95 | 49.15 | 279,443 | +0.16(+0.33%) |
Sep 13, 2016 | 49.51 | 49.57 | 48.80 | 48.99 | 401,997 | -0.69(-1.40%) |
Sep 12, 2016 | 48.82 | 49.77 | 48.82 | 49.68 | 370,833 | +0.83(+1.69%) |
Sep 09, 2016 | 50.31 | 50.31 | 48.86 | 48.86 | 597,773 | -1.87(-3.68%) |
Sep 08, 2016 | 50.33 | 50.79 | 50.33 | 50.73 | 211,596 | +0.18(+0.36%) |
Sep 07, 2016 | 50.49 | 50.66 | 50.28 | 50.54 | 423,703 | +0.06(+0.11%) |
Sep 06, 2016 | 50.10 | 50.57 | 50.10 | 50.49 | 543,327 | +0.54(+1.07%) |
Sep 02, 2016 | 49.53 | 49.95 | 49.95 | 49.95 | 1,188,162 | +0.61(+1.23%) |
Sep 01, 2016 | 49.51 | 49.60 | 49.26 | 49.35 | 442,058 | -0.20(-0.40%) |
Aug 31, 2016 | 49.39 | 49.59 | 49.25 | 49.54 | 383,282 | +0.13(+0.27%) |
Aug 30, 2016 | 49.90 | 50.12 | 49.35 | 49.41 | 2,127,774 | -0.49(-0.99%) |
Aug 29, 2016 | 49.68 | 49.97 | 49.68 | 49.90 | 288,204 | +0.39(+0.78%) |
Aug 26, 2016 | 50.57 | 50.87 | 49.46 | 49.52 | 545,109 | -0.98(-1.93%) |
Aug 25, 2016 | 50.47 | 50.67 | 50.28 | 50.49 | 249,543 | -0.02(-0.04%) |
Aug 24, 2016 | 50.46 | 50.53 | 50.12 | 50.51 | 257,397 | +0.01(+0.02%) |
Aug 23, 2016 | 50.79 | 50.98 | 50.50 | 50.50 | 170,489 | -0.21(-0.41%) |
Aug 22, 2016 | 50.58 | 50.88 | 50.57 | 50.71 | 259,403 | +0.16(+0.31%) |
Aug 19, 2016 | 50.89 | 50.97 | 50.31 | 50.55 | 378,885 | -0.59(-1.15%) |
Aug 18, 2016 | 50.54 | 51.14 | 50.45 | 51.14 | 474,479 | +0.62(+1.23%) |
Aug 17, 2016 | 49.76 | 50.61 | 49.43 | 50.52 | 865,368 | +0.67(+1.35%) |
Aug 16, 2016 | 50.37 | 50.37 | 49.85 | 49.85 | 360,902 | -0.61(-1.22%) |
Aug 15, 2016 | 51.19 | 51.33 | 50.45 | 50.46 | 389,087 | -0.75(-1.46%) |
Aug 12, 2016 | 51.32 | 51.56 | 51.18 | 51.21 | 320,617 | +0.04(+0.09%) |
Aug 11, 2016 | 51.05 | 51.17 | 50.90 | 51.16 | 359,564 | +0.10(+0.20%) |
Aug 10, 2016 | 51.09 | 51.25 | 50.92 | 51.06 | 308,255 | +0.03(+0.06%) |
Aug 09, 2016 | 51.10 | 51.28 | 50.94 | 51.03 | 473,552 | -0.06(-0.13%) |
Aug 08, 2016 | 51.17 | 51.51 | 50.95 | 51.09 | 284,953 | -0.02(-0.03%) |
Aug 05, 2016 | 51.68 | 51.68 | 51.07 | 51.11 | 424,833 | -0.69(-1.32%) |
Aug 04, 2016 | 51.87 | 52.16 | 51.67 | 51.79 | 282,794 | -0.08(-0.15%) |
Aug 03, 2016 | 52.10 | 52.21 | 51.69 | 51.87 | 326,856 | -0.25(-0.49%) |
Aug 02, 2016 | 52.25 | 52.35 | 51.92 | 52.13 | 617,507 | -0.30(-0.58%) |
Aug 01, 2016 | 52.34 | 52.55 | 52.27 | 52.43 | 2,446,855 | -0.03(-0.05%) |
Jul 29, 2016 | 52.17 | 52.61 | 52.13 | 52.46 | 454,329 | +0.29(+0.56%) |
Jul 28, 2016 | 51.90 | 52.26 | 51.90 | 52.17 | 194,928 | +0.21(+0.40%) |
Jul 27, 2016 | 52.52 | 52.52 | 51.53 | 51.96 | 584,821 | -0.64(-1.22%) |
Jul 26, 2016 | 53.09 | 53.23 | 52.44 | 52.60 | 173,492 | -0.38(-0.72%) |
Jul 25, 2016 | 53.07 | 53.07 | 52.71 | 52.98 | 189,020 | -0.11(-0.21%) |
Jul 22, 2016 | 52.39 | 53.16 | 52.39 | 53.09 | 331,456 | +0.68(+1.29%) |
Jul 21, 2016 | 52.01 | 52.46 | 51.87 | 52.41 | 434,620 | +0.26(+0.50%) |
Jul 20, 2016 | 52.46 | 52.47 | 52.09 | 52.15 | 256,252 | -0.25(-0.49%) |
Jul 19, 2016 | 52.51 | 52.56 | 52.23 | 52.40 | 256,478 | -0.12(-0.22%) |
Jul 18, 2016 | 52.41 | 52.68 | 52.41 | 52.52 | 315,832 | +0.11(+0.22%) |
Jul 15, 2016 | 52.26 | 52.55 | 52.18 | 52.41 | 483,949 | +0.15(+0.29%) |
Jul 14, 2016 | 52.39 | 52.52 | 52.13 | 52.26 | 384,360 | -0.36(-0.69%) |
Jul 13, 2016 | 52.41 | 52.62 | 52.35 | 52.62 | 221,589 | +0.39(+0.74%) |
Jul 12, 2016 | 52.58 | 52.72 | 52.22 | 52.23 | 502,559 | -0.67(-1.27%) |
Jul 11, 2016 | 52.80 | 52.93 | 52.28 | 52.90 | 407,687 | -0.02(-0.03%) |
Jul 08, 2016 | 52.36 | 52.94 | 52.42 | 52.92 | 679,852 | +0.50(+0.95%) |
Jul 07, 2016 | 53.24 | 53.24 | 52.30 | 52.42 | 1,073,375 | -0.96(-1.80%) |
Jul 06, 2016 | 53.14 | 53.40 | 52.91 | 53.38 | 707,987 | +0.17(+0.33%) |
Jul 05, 2016 | 52.88 | 53.32 | 52.88 | 53.21 | 868,386 | +0.31(+0.58%) |
Jul 01, 2016 | 53.22 | 52.90 | 52.90 | 52.90 | 2,023,890 | -0.06(-0.11%) |
Jun 30, 2016 | 52.07 | 52.96 | 51.84 | 52.96 | 739,902 | +1.10(+2.12%) |
Jun 29, 2016 | 51.84 | 52.05 | 51.67 | 51.86 | 307,720 | +0.19(+0.36%) |
Jun 28, 2016 | 51.54 | 51.69 | 51.08 | 51.68 | 345,020 | +0.19(+0.38%) |
Jun 27, 2016 | 50.75 | 51.60 | 50.72 | 51.48 | 750,752 | +0.60(+1.17%) |
Jun 24, 2016 | 50.30 | 51.32 | 50.11 | 50.89 | 765,873 | +0.08(+0.15%) |
Jun 23, 2016 | 50.61 | 50.84 | 50.50 | 50.81 | 268,315 | +0.15(+0.29%) |
Jun 22, 2016 | 50.99 | 50.99 | 50.62 | 50.66 | 145,134 | -0.23(-0.44%) |
Jun 21, 2016 | 50.87 | 51.13 | 50.55 | 50.89 | 241,622 | +0.08(+0.15%) |
Jun 20, 2016 | 50.99 | 51.09 | 50.48 | 50.81 | 326,475 | -0.18(-0.35%) |
Jun 17, 2016 | 50.89 | 51.00 | 50.53 | 50.99 | 320,596 | +0.17(+0.34%) |
Jun 16, 2016 | 50.59 | 50.94 | 50.47 | 50.82 | 1,534,086 | +0.30(+0.59%) |
Jun 15, 2016 | 50.89 | 50.91 | 50.40 | 50.53 | 173,569 | -0.35(-0.69%) |
Jun 14, 2016 | 50.65 | 50.90 | 50.39 | 50.88 | 139,636 | +0.24(+0.47%) |
Jun 13, 2016 | 50.78 | 50.89 | 50.59 | 50.64 | 189,581 | -0.07(-0.13%) |
Jun 10, 2016 | 50.83 | 51.03 | 50.54 | 50.71 | 172,348 | -0.22(-0.43%) |
Jun 09, 2016 | 50.48 | 50.96 | 50.47 | 50.93 | 121,801 | +0.46(+0.92%) |
Jun 08, 2016 | 50.13 | 50.48 | 50.09 | 50.47 | 117,148 | +0.32(+0.63%) |
Jun 07, 2016 | 50.20 | 50.45 | 50.06 | 50.15 | 265,125 | +0.00(+0.00%) |
Jun 06, 2016 | 50.30 | 50.40 | 49.97 | 50.15 | 337,655 | -0.07(-0.14%) |
Jun 03, 2016 | 49.82 | 50.46 | 49.81 | 50.22 | 443,409 | +0.77(+1.56%) |
Jun 02, 2016 | 49.37 | 49.45 | 48.97 | 49.45 | 218,152 | +0.01(+0.02%) |
Jun 01, 2016 | 49.22 | 49.46 | 49.15 | 49.44 | 581,291 | +0.17(+0.35%) |
May 31, 2016 | 49.00 | 49.31 | 48.91 | 49.27 | 233,628 | +0.27(+0.56%) |
May 27, 2016 | 48.86 | 49.00 | 49.00 | 49.00 | 490,242 | +0.13(+0.27%) |
May 26, 2016 | 48.37 | 48.89 | 48.36 | 48.86 | 263,897 | +0.51(+1.06%) |
May 25, 2016 | 48.34 | 48.46 | 48.08 | 48.35 | 347,081 | -0.16(-0.32%) |
May 24, 2016 | 48.06 | 48.54 | 48.05 | 48.51 | 443,956 | +0.52(+1.09%) |
May 23, 2016 | 48.42 | 48.48 | 47.94 | 47.98 | 445,488 | -0.41(-0.84%) |
May 20, 2016 | 48.43 | 48.43 | 48.04 | 48.39 | 520,450 | +0.13(+0.27%) |
May 19, 2016 | 47.73 | 48.27 | 47.40 | 48.26 | 595,851 | +0.42(+0.88%) |
May 18, 2016 | 48.41 | 48.80 | 47.67 | 47.84 | 766,994 | -0.85(-1.74%) |
May 17, 2016 | 49.39 | 49.42 | 48.45 | 48.68 | 405,355 | -0.88(-1.77%) |
May 16, 2016 | 49.40 | 49.56 | 49.19 | 49.56 | 478,804 | +0.10(+0.19%) |
May 13, 2016 | 49.68 | 49.70 | 49.26 | 49.46 | 290,243 | -0.20(-0.41%) |
May 12, 2016 | 49.39 | 49.78 | 49.24 | 49.67 | 440,663 | +0.24(+0.48%) |
May 11, 2016 | 49.34 | 49.48 | 49.05 | 49.43 | 1,753,297 | +0.12(+0.25%) |
May 10, 2016 | 49.30 | 49.44 | 49.14 | 49.31 | 366,827 | +0.09(+0.18%) |
May 09, 2016 | 48.98 | 49.29 | 48.89 | 49.22 | 643,053 | +0.27(+0.55%) |
May 06, 2016 | 49.19 | 49.19 | 48.52 | 48.95 | 736,189 | -0.26(-0.54%) |
May 05, 2016 | 49.26 | 49.78 | 49.06 | 49.22 | 555,671 | -0.19(-0.38%) |
May 04, 2016 | 48.81 | 49.70 | 48.79 | 49.40 | 597,127 | +0.56(+1.15%) |
May 03, 2016 | 48.78 | 49.05 | 48.56 | 48.84 | 686,191 | -0.00(-0.01%) |
May 02, 2016 | 48.58 | 49.11 | 48.49 | 48.85 | 2,458,377 | +0.34(+0.70%) |
Apr 29, 2016 | 48.03 | 48.55 | 47.70 | 48.51 | 545,164 | +0.27(+0.56%) |
Apr 28, 2016 | 47.79 | 48.35 | 47.64 | 48.24 | 564,991 | +0.00(+0.01%) |
Apr 27, 2016 | 47.76 | 48.51 | 47.62 | 48.23 | 634,793 | +0.61(+1.29%) |
Apr 26, 2016 | 47.54 | 47.79 | 47.50 | 47.62 | 596,927 | +0.12(+0.24%) |
Apr 25, 2016 | 47.30 | 47.52 | 47.22 | 47.51 | 626,703 | +0.06(+0.13%) |
Apr 22, 2016 | 47.18 | 47.50 | 47.18 | 47.45 | 307,534 | +0.45(+0.95%) |
Apr 21, 2016 | 47.97 | 48.02 | 46.86 | 47.00 | 998,910 | -1.05(-2.18%) |
Apr 20, 2016 | 49.27 | 49.30 | 48.01 | 48.04 | 390,803 | -1.18(-2.39%) |
Apr 19, 2016 | 49.14 | 49.26 | 48.92 | 49.22 | 305,977 | +0.14(+0.29%) |
Apr 18, 2016 | 48.86 | 49.10 | 48.60 | 49.08 | 651,612 | +0.14(+0.29%) |
Apr 15, 2016 | 48.69 | 49.00 | 48.56 | 48.94 | 308,378 | +0.33(+0.68%) |
Apr 14, 2016 | 48.59 | 48.80 | 48.48 | 48.61 | 387,191 | -0.08(-0.16%) |
Apr 13, 2016 | 49.10 | 49.10 | 48.45 | 48.69 | 365,392 | -0.30(-0.62%) |
Apr 12, 2016 | 48.70 | 49.03 | 48.59 | 48.99 | 411,803 | +0.34(+0.70%) |
Apr 11, 2016 | 48.85 | 49.13 | 48.60 | 48.65 | 710,069 | -0.20(-0.40%) |
Apr 08, 2016 | 48.72 | 49.11 | 48.72 | 48.85 | 677,737 | +0.24(+0.50%) |
Apr 07, 2016 | 48.55 | 48.85 | 48.46 | 48.60 | 500,329 | +0.02(+0.03%) |
Apr 06, 2016 | 48.62 | 48.62 | 48.28 | 48.59 | 770,928 | -0.04(-0.09%) |
Apr 05, 2016 | 49.45 | 49.46 | 48.58 | 48.63 | 860,322 | -0.92(-1.85%) |
Apr 04, 2016 | 49.82 | 49.82 | 49.32 | 49.55 | 1,263,836 | -0.24(-0.49%) |
Apr 01, 2016 | 49.42 | 49.84 | 49.24 | 49.79 | 2,640,396 | +0.24(+0.49%) |
Mar 31, 2016 | 49.33 | 49.61 | 49.20 | 49.55 | 444,977 | +0.22(+0.45%) |
Mar 30, 2016 | 49.48 | 49.49 | 49.13 | 49.32 | 1,031,063 | -0.12(-0.25%) |
Mar 29, 2016 | 48.68 | 49.45 | 48.66 | 49.45 | 800,400 | +0.77(+1.57%) |
Mar 28, 2016 | 48.90 | 49.13 | 48.55 | 48.68 | 407,270 | -0.13(-0.27%) |
Mar 24, 2016 | 48.60 | 48.82 | 48.82 | 48.82 | 405,872 | +0.18(+0.38%) |
Mar 23, 2016 | 48.38 | 48.82 | 48.14 | 48.63 | 867,756 | +0.27(+0.57%) |
Mar 22, 2016 | 48.48 | 48.69 | 48.27 | 48.36 | 508,963 | -0.14(-0.30%) |
Mar 21, 2016 | 48.44 | 48.71 | 48.07 | 48.50 | 403,713 | -0.06(-0.13%) |
Mar 18, 2016 | 48.88 | 49.04 | 48.56 | 48.56 | 810,865 | -0.32(-0.66%) |
Mar 17, 2016 | 48.35 | 48.97 | 48.26 | 48.89 | 627,769 | +0.52(+1.07%) |
Mar 16, 2016 | 47.85 | 48.43 | 47.41 | 48.37 | 791,691 | +0.48(+1.00%) |
Mar 15, 2016 | 47.69 | 48.01 | 47.65 | 47.89 | 509,612 | +0.10(+0.22%) |
Mar 14, 2016 | 47.70 | 47.85 | 47.52 | 47.79 | 346,098 | +0.03(+0.06%) |
Mar 11, 2016 | 47.91 | 47.99 | 47.65 | 47.76 | 255,247 | +0.08(+0.17%) |
Mar 10, 2016 | 47.61 | 47.79 | 47.19 | 47.68 | 641,429 | +0.07(+0.14%) |
Mar 09, 2016 | 47.26 | 47.75 | 47.26 | 47.61 | 1,038,197 | +0.25(+0.52%) |
Mar 08, 2016 | 47.06 | 47.41 | 46.81 | 47.37 | 728,108 | +0.42(+0.89%) |
Mar 07, 2016 | 46.62 | 47.05 | 46.54 | 46.95 | 882,486 | +0.24(+0.52%) |
Mar 04, 2016 | 45.94 | 46.83 | 45.84 | 46.71 | 691,764 | +0.50(+1.08%) |
Mar 03, 2016 | 45.94 | 46.21 | 45.42 | 46.21 | 600,093 | +0.27(+0.60%) |
Mar 02, 2016 | 45.51 | 45.95 | 44.77 | 45.93 | 884,739 | +0.33(+0.72%) |
Mar 01, 2016 | 46.04 | 46.14 | 45.35 | 45.61 | 3,283,101 | -0.19(-0.42%) |
Feb 29, 2016 | 45.65 | 46.22 | 45.56 | 45.80 | 659,363 | +0.11(+0.24%) |
Feb 26, 2016 | 46.76 | 46.76 | 45.67 | 45.68 | 552,778 | -1.24(-2.64%) |
Feb 25, 2016 | 46.62 | 46.94 | 46.53 | 46.93 | 404,885 | +0.43(+0.92%) |
Feb 24, 2016 | 46.24 | 46.55 | 46.09 | 46.50 | 412,987 | +0.24(+0.52%) |
Feb 23, 2016 | 46.06 | 46.36 | 45.92 | 46.26 | 409,587 | +0.02(+0.04%) |
Feb 22, 2016 | 45.94 | 46.25 | 45.80 | 46.24 | 222,230 | +0.48(+1.05%) |
Feb 19, 2016 | 45.90 | 46.00 | 45.56 | 45.76 | 426,461 | -0.28(-0.61%) |
Feb 18, 2016 | 45.39 | 46.20 | 45.24 | 46.04 | 783,345 | +0.70(+1.54%) |
Feb 17, 2016 | 45.54 | 45.54 | 45.06 | 45.34 | 679,274 | -0.12(-0.26%) |
Feb 16, 2016 | 45.39 | 45.50 | 45.01 | 45.46 | 375,024 | +0.29(+0.63%) |
Feb 12, 2016 | 45.39 | 45.17 | 45.17 | 45.17 | 846,424 | -0.15(-0.34%) |
Feb 11, 2016 | 45.86 | 46.10 | 45.28 | 45.32 | 780,754 | -0.77(-1.68%) |
Feb 10, 2016 | 46.01 | 46.33 | 45.37 | 46.10 | 593,344 | -0.03(-0.07%) |
Feb 09, 2016 | 45.75 | 46.29 | 45.72 | 46.13 | 829,166 | +0.19(+0.42%) |
Feb 08, 2016 | 46.01 | 46.45 | 45.54 | 45.94 | 725,314 | -0.15(-0.31%) |
Feb 05, 2016 | 45.78 | 46.26 | 45.31 | 46.08 | 651,797 | +0.10(+0.22%) |
Feb 04, 2016 | 46.22 | 46.35 | 45.90 | 45.98 | 1,655,469 | -0.23(-0.51%) |
Feb 03, 2016 | 45.74 | 46.40 | 45.74 | 46.22 | 847,520 | +0.58(+1.26%) |
Feb 02, 2016 | 45.39 | 45.67 | 45.11 | 45.64 | 1,554,813 | +0.18(+0.38%) |