Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.64 | 78.29 | 73.49 | 74.50 | 2,508,860 | +0.29(+0.39%) |
Jan 30, 2017 | 75.57 | 75.57 | 73.93 | 74.21 | 1,591,704 | -1.42(-1.88%) |
Jan 27, 2017 | 76.21 | 76.53 | 75.43 | 75.63 | 882,492 | -0.36(-0.47%) |
Jan 26, 2017 | 76.48 | 76.73 | 75.38 | 75.99 | 1,087,044 | -0.55(-0.72%) |
Jan 25, 2017 | 76.48 | 77.18 | 75.17 | 76.54 | 1,426,039 | +2.12(+2.85%) |
Jan 24, 2017 | 71.88 | 74.57 | 71.78 | 74.42 | 1,680,901 | +3.03(+4.25%) |
Jan 23, 2017 | 69.86 | 71.49 | 69.84 | 71.39 | 827,782 | +1.84(+2.65%) |
Jan 20, 2017 | 69.64 | 70.29 | 69.31 | 69.55 | 914,517 | +0.23(+0.34%) |
Jan 19, 2017 | 70.07 | 70.81 | 68.98 | 69.31 | 507,593 | -0.73(-1.04%) |
Jan 18, 2017 | 69.37 | 70.25 | 68.99 | 70.04 | 695,060 | +0.80(+1.16%) |
Jan 17, 2017 | 70.17 | 70.17 | 69.02 | 69.24 | 818,925 | -1.25(-1.78%) |
Jan 13, 2017 | 70.49 | 70.49 | 70.49 | 0 | +0.27(+0.39%) | |
Jan 12, 2017 | 71.20 | 71.77 | 69.50 | 70.22 | 809,757 | -1.33(-1.85%) |
Jan 11, 2017 | 71.17 | 72.16 | 71.02 | 71.54 | 700,605 | +0.44(+0.61%) |
Jan 10, 2017 | 70.88 | 71.59 | 70.61 | 71.11 | 1,066,164 | +0.17(+0.24%) |
Jan 09, 2017 | 70.23 | 71.50 | 69.78 | 70.94 | 1,341,115 | +0.46(+0.65%) |
Jan 06, 2017 | 69.00 | 70.68 | 68.82 | 70.48 | 957,007 | +1.51(+2.19%) |
Jan 05, 2017 | 69.80 | 70.35 | 68.44 | 68.96 | 748,803 | -0.84(-1.20%) |
Jan 04, 2017 | 69.05 | 69.86 | 68.74 | 69.80 | 1,145,565 | +1.11(+1.61%) |
Jan 03, 2017 | 68.83 | 69.42 | 67.90 | 68.70 | 1,303,690 | +0.15(+0.21%) |
Dec 30, 2016 | 68.55 | 68.55 | 68.55 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 68.82 | 69.17 | 68.38 | 68.75 | 680,630 | -0.11(-0.15%) |
Dec 28, 2016 | 70.41 | 70.49 | 68.68 | 68.85 | 488,351 | -1.19(-1.70%) |
Dec 27, 2016 | 70.14 | 70.32 | 69.87 | 70.04 | 716,319 | +0.15(+0.21%) |
Dec 23, 2016 | 69.89 | 69.89 | 69.89 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 69.93 | 70.19 | 69.04 | 69.49 | 466,714 | -0.43(-0.61%) |
Dec 21, 2016 | 69.69 | 70.32 | 69.50 | 69.92 | 992,456 | +0.34(+0.49%) |
Dec 20, 2016 | 69.80 | 69.80 | 69.09 | 69.58 | 726,576 | -0.02(-0.03%) |
Dec 19, 2016 | 69.22 | 69.80 | 69.14 | 69.60 | 1,225,138 | +0.23(+0.34%) |
Dec 16, 2016 | 69.47 | 70.00 | 69.24 | 69.37 | 2,063,833 | -0.06(-0.08%) |
Dec 15, 2016 | 69.19 | 70.16 | 69.02 | 69.43 | 1,777,641 | +0.30(+0.43%) |
Dec 14, 2016 | 69.65 | 70.20 | 68.86 | 69.13 | 959,623 | -0.34(-0.50%) |
Dec 13, 2016 | 69.25 | 69.85 | 68.71 | 69.47 | 733,063 | +0.09(+0.13%) |
Dec 12, 2016 | 70.35 | 70.71 | 69.00 | 69.39 | 1,089,490 | -0.72(-1.03%) |
Dec 09, 2016 | 70.08 | 70.63 | 69.75 | 70.11 | 887,395 | +0.04(+0.06%) |
Dec 08, 2016 | 70.17 | 70.62 | 69.87 | 70.07 | 1,193,065 | +0.03(+0.05%) |
Dec 07, 2016 | 69.95 | 70.93 | 69.73 | 70.04 | 1,474,587 | +0.28(+0.40%) |
Dec 06, 2016 | 70.24 | 70.32 | 69.02 | 69.75 | 856,897 | -0.17(-0.24%) |
Dec 05, 2016 | 70.46 | 70.84 | 69.79 | 69.92 | 1,141,312 | +0.06(+0.09%) |
Dec 02, 2016 | 68.41 | 69.90 | 68.21 | 69.86 | 1,222,301 | +1.51(+2.21%) |
Dec 01, 2016 | 68.15 | 68.64 | 67.96 | 68.35 | 1,067,410 | +0.34(+0.51%) |
Nov 30, 2016 | 68.86 | 68.91 | 67.97 | 68.01 | 958,033 | -0.71(-1.03%) |
Nov 29, 2016 | 68.29 | 69.16 | 68.08 | 68.71 | 962,761 | +0.19(+0.28%) |
Nov 28, 2016 | 68.24 | 68.72 | 68.09 | 68.52 | 1,109,257 | -0.02(-0.04%) |
Nov 25, 2016 | 68.11 | 68.60 | 68.08 | 68.54 | 513,192 | +0.57(+0.84%) |
Nov 23, 2016 | 67.97 | 67.97 | 67.97 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 69.36 | 69.40 | 67.52 | 67.93 | 1,713,273 | -1.30(-1.88%) |
Nov 21, 2016 | 69.66 | 69.80 | 68.84 | 69.23 | 1,101,066 | -0.98(-1.39%) |
Nov 18, 2016 | 69.62 | 70.40 | 69.29 | 70.21 | 793,316 | +0.59(+0.84%) |
Nov 17, 2016 | 69.17 | 70.32 | 68.44 | 69.63 | 1,057,115 | +0.85(+1.24%) |
Nov 16, 2016 | 69.20 | 70.11 | 68.73 | 68.78 | 846,315 | -0.16(-0.23%) |
Nov 15, 2016 | 68.56 | 69.10 | 67.59 | 68.94 | 950,449 | -0.04(-0.06%) |
Nov 14, 2016 | 66.71 | 69.13 | 66.71 | 68.98 | 1,718,084 | +2.70(+4.08%) |
Nov 11, 2016 | 65.79 | 66.34 | 65.43 | 66.27 | 927,768 | +0.39(+0.58%) |
Nov 10, 2016 | 66.51 | 67.35 | 65.86 | 65.89 | 872,295 | -0.12(-0.18%) |
Nov 09, 2016 | 63.66 | 66.41 | 63.58 | 66.01 | 1,105,587 | +1.71(+2.66%) |
Nov 08, 2016 | 63.27 | 64.57 | 63.27 | 64.30 | 858,125 | +0.64(+1.01%) |
Nov 07, 2016 | 64.17 | 64.47 | 62.92 | 63.66 | 1,259,337 | +0.22(+0.34%) |
Nov 04, 2016 | 63.05 | 64.13 | 62.61 | 63.44 | 1,104,125 | +0.32(+0.51%) |
Nov 03, 2016 | 63.79 | 63.83 | 63.05 | 63.12 | 1,138,592 | -0.85(-1.33%) |
Nov 02, 2016 | 64.25 | 64.90 | 63.95 | 63.97 | 788,032 | -0.48(-0.75%) |
Nov 01, 2016 | 66.30 | 66.56 | 64.14 | 64.45 | 996,853 | -1.74(-2.63%) |
Oct 31, 2016 | 65.54 | 66.30 | 65.52 | 66.19 | 1,144,189 | +0.79(+1.21%) |
Oct 28, 2016 | 64.95 | 66.26 | 64.95 | 65.40 | 870,853 | +0.43(+0.67%) |
Oct 27, 2016 | 64.83 | 64.97 | 64.19 | 64.96 | 1,144,335 | -0.06(-0.10%) |
Oct 26, 2016 | 64.58 | 65.56 | 64.27 | 65.03 | 740,208 | +0.14(+0.21%) |
Oct 25, 2016 | 66.02 | 66.05 | 64.56 | 64.89 | 1,400,047 | -1.41(-2.13%) |
Oct 24, 2016 | 66.38 | 67.72 | 66.14 | 66.30 | 1,773,002 | +0.88(+1.35%) |
Oct 21, 2016 | 64.63 | 65.88 | 64.12 | 65.42 | 1,125,548 | +0.33(+0.51%) |
Oct 20, 2016 | 67.79 | 68.20 | 64.68 | 65.09 | 2,024,747 | -3.54(-5.16%) |
Oct 19, 2016 | 67.68 | 68.64 | 66.93 | 68.63 | 1,421,450 | +1.42(+2.11%) |
Oct 18, 2016 | 67.97 | 68.52 | 67.16 | 67.21 | 1,929,420 | +0.35(+0.53%) |
Oct 17, 2016 | 66.99 | 67.95 | 66.55 | 66.86 | 1,238,626 | +0.59(+0.88%) |
Oct 14, 2016 | 65.61 | 66.70 | 65.61 | 66.27 | 994,022 | +1.00(+1.54%) |
Oct 13, 2016 | 65.41 | 65.58 | 64.22 | 65.27 | 842,094 | -0.75(-1.13%) |
Oct 12, 2016 | 65.06 | 66.50 | 64.99 | 66.02 | 986,550 | +1.34(+2.07%) |
Oct 11, 2016 | 65.09 | 65.17 | 64.12 | 64.68 | 786,468 | -0.67(-1.03%) |
Oct 10, 2016 | 65.01 | 65.55 | 64.61 | 65.35 | 793,540 | +0.67(+1.03%) |
Oct 07, 2016 | 64.85 | 65.07 | 64.04 | 64.68 | 1,061,218 | -0.32(-0.49%) |
Oct 06, 2016 | 63.54 | 65.52 | 63.54 | 65.00 | 1,123,540 | +1.39(+2.18%) |
Oct 05, 2016 | 65.27 | 65.53 | 62.74 | 63.62 | 1,533,341 | -1.24(-1.91%) |
Oct 04, 2016 | 65.22 | 65.61 | 64.39 | 64.85 | 906,711 | -0.21(-0.32%) |
Oct 03, 2016 | 65.30 | 65.58 | 64.92 | 65.06 | 816,336 | -0.14(-0.21%) |
Sep 30, 2016 | 64.39 | 65.53 | 64.18 | 65.20 | 940,842 | +1.24(+1.93%) |
Sep 29, 2016 | 65.24 | 65.42 | 63.62 | 63.96 | 1,037,966 | -1.56(-2.38%) |
Sep 28, 2016 | 65.23 | 65.62 | 64.44 | 65.52 | 759,741 | +0.72(+1.11%) |
Sep 27, 2016 | 65.71 | 65.79 | 64.27 | 64.80 | 1,424,842 | -0.98(-1.49%) |
Sep 26, 2016 | 65.52 | 66.11 | 65.49 | 65.78 | 1,248,820 | -0.25(-0.38%) |
Sep 23, 2016 | 66.14 | 66.41 | 65.26 | 66.02 | 1,161,219 | +1.32(+2.05%) |
Sep 22, 2016 | 64.84 | 65.31 | 64.19 | 64.70 | 1,180,877 | -0.82(-1.25%) |
Sep 21, 2016 | 64.33 | 65.62 | 64.26 | 65.52 | 709,953 | +1.52(+2.37%) |
Sep 20, 2016 | 64.81 | 65.07 | 63.91 | 64.00 | 470,192 | -0.51(-0.78%) |
Sep 19, 2016 | 64.84 | 65.42 | 64.40 | 64.51 | 676,794 | +0.27(+0.42%) |
Sep 16, 2016 | 64.06 | 65.84 | 63.98 | 64.23 | 1,643,915 | +0.02(+0.04%) |
Sep 15, 2016 | 63.27 | 64.48 | 63.27 | 64.21 | 749,925 | +1.12(+1.78%) |
Sep 14, 2016 | 63.48 | 63.90 | 62.64 | 63.09 | 590,473 | -0.43(-0.67%) |
Sep 13, 2016 | 63.85 | 64.66 | 62.80 | 63.51 | 1,168,460 | -0.51(-0.79%) |
Sep 12, 2016 | 62.58 | 64.35 | 62.30 | 64.02 | 919,665 | +1.20(+1.91%) |
Sep 09, 2016 | 63.91 | 63.95 | 62.78 | 62.82 | 1,110,434 | -1.55(-2.41%) |
Sep 08, 2016 | 64.28 | 65.10 | 64.06 | 64.37 | 911,389 | -0.36(-0.55%) |
Sep 07, 2016 | 64.04 | 64.73 | 63.66 | 64.73 | 979,750 | +0.61(+0.94%) |
Sep 06, 2016 | 63.87 | 64.31 | 63.68 | 64.12 | 913,857 | +0.70(+1.10%) |
Sep 02, 2016 | 63.32 | 63.42 | 63.42 | 63.42 | 941,780 | +0.58(+0.92%) |
Sep 01, 2016 | 62.71 | 63.22 | 62.37 | 62.84 | 1,160,077 | +0.25(+0.39%) |
Aug 31, 2016 | 63.22 | 63.23 | 61.91 | 62.59 | 1,169,803 | -0.63(-0.99%) |
Aug 30, 2016 | 62.89 | 63.41 | 62.36 | 63.22 | 793,101 | +0.41(+0.65%) |
Aug 29, 2016 | 63.21 | 63.62 | 62.71 | 62.82 | 823,835 | -0.36(-0.57%) |
Aug 26, 2016 | 62.71 | 63.88 | 61.88 | 63.17 | 1,840,154 | +0.53(+0.85%) |
Aug 25, 2016 | 60.52 | 63.02 | 60.26 | 62.64 | 2,301,340 | +2.13(+3.53%) |
Aug 24, 2016 | 61.37 | 61.68 | 60.40 | 60.51 | 717,615 | -0.86(-1.40%) |
Aug 23, 2016 | 61.30 | 61.88 | 61.13 | 61.37 | 573,676 | +0.46(+0.76%) |
Aug 22, 2016 | 61.25 | 61.45 | 59.66 | 60.91 | 1,206,644 | -1.02(-1.65%) |
Aug 19, 2016 | 61.40 | 62.07 | 60.99 | 61.92 | 696,122 | +0.12(+0.19%) |
Aug 18, 2016 | 61.55 | 61.85 | 61.18 | 61.80 | 801,075 | +0.29(+0.48%) |
Aug 17, 2016 | 61.37 | 61.61 | 60.98 | 61.51 | 605,933 | +0.33(+0.53%) |
Aug 16, 2016 | 60.71 | 61.61 | 60.66 | 61.18 | 931,082 | +0.71(+1.17%) |
Aug 15, 2016 | 60.71 | 61.21 | 60.45 | 60.48 | 965,370 | -0.15(-0.25%) |
Aug 12, 2016 | 61.20 | 61.29 | 60.52 | 60.63 | 993,978 | -0.64(-1.04%) |
Aug 11, 2016 | 61.10 | 61.61 | 60.67 | 61.26 | 764,204 | +0.50(+0.83%) |
Aug 10, 2016 | 60.25 | 61.53 | 60.13 | 60.76 | 1,045,473 | +0.66(+1.10%) |
Aug 09, 2016 | 59.55 | 60.22 | 59.55 | 60.10 | 813,625 | +0.70(+1.18%) |
Aug 08, 2016 | 59.29 | 59.81 | 58.99 | 59.40 | 888,195 | -0.01(-0.01%) |
Aug 05, 2016 | 59.58 | 60.17 | 59.36 | 59.41 | 672,254 | +0.30(+0.51%) |
Aug 04, 2016 | 59.16 | 60.05 | 59.07 | 59.11 | 900,527 | +0.17(+0.28%) |
Aug 03, 2016 | 58.65 | 59.27 | 58.38 | 58.94 | 676,689 | +0.18(+0.30%) |
Aug 02, 2016 | 59.25 | 59.25 | 58.46 | 58.76 | 848,519 | -0.49(-0.82%) |
Aug 01, 2016 | 59.51 | 59.69 | 58.67 | 59.25 | 1,003,670 | -0.21(-0.35%) |
Jul 29, 2016 | 59.44 | 59.70 | 58.97 | 59.46 | 894,635 | -0.18(-0.31%) |
Jul 28, 2016 | 59.79 | 60.07 | 59.09 | 59.64 | 658,183 | -0.13(-0.21%) |
Jul 27, 2016 | 60.10 | 60.38 | 59.29 | 59.77 | 786,379 | -0.18(-0.29%) |
Jul 26, 2016 | 59.11 | 60.10 | 58.90 | 59.94 | 1,251,431 | +1.01(+1.72%) |
Jul 25, 2016 | 59.21 | 59.38 | 58.59 | 58.93 | 552,549 | -0.25(-0.42%) |
Jul 22, 2016 | 58.76 | 59.33 | 58.43 | 59.18 | 945,397 | +0.42(+0.72%) |
Jul 21, 2016 | 59.90 | 60.50 | 58.71 | 58.76 | 2,156,942 | +0.02(+0.04%) |
Jul 20, 2016 | 58.44 | 59.11 | 58.19 | 58.73 | 1,056,090 | +0.49(+0.83%) |
Jul 19, 2016 | 58.53 | 58.74 | 57.95 | 58.25 | 902,899 | -0.40(-0.68%) |
Jul 18, 2016 | 58.44 | 58.71 | 57.83 | 58.64 | 1,036,549 | -0.29(-0.49%) |
Jul 15, 2016 | 57.58 | 59.77 | 57.58 | 58.93 | 1,729,372 | +1.75(+3.06%) |
Jul 14, 2016 | 57.00 | 57.32 | 56.81 | 57.18 | 1,029,174 | +0.68(+1.20%) |
Jul 13, 2016 | 56.64 | 56.64 | 55.96 | 56.50 | 611,028 | +0.27(+0.48%) |
Jul 12, 2016 | 55.96 | 56.59 | 55.74 | 56.23 | 1,044,492 | +0.72(+1.29%) |
Jul 11, 2016 | 56.07 | 56.38 | 55.40 | 55.52 | 872,635 | -0.32(-0.57%) |
Jul 08, 2016 | 55.13 | 55.88 | 54.90 | 55.83 | 733,942 | +1.14(+2.08%) |
Jul 07, 2016 | 54.71 | 55.71 | 54.45 | 54.70 | 1,041,752 | +0.18(+0.34%) |
Jul 06, 2016 | 52.09 | 54.51 | 51.84 | 54.51 | 2,071,439 | +2.42(+4.65%) |
Jul 05, 2016 | 53.18 | 53.36 | 51.94 | 52.09 | 1,219,475 | -1.35(-2.52%) |
Jul 01, 2016 | 52.98 | 53.44 | 53.44 | 53.44 | 1,067,652 | +0.16(+0.30%) |
Jun 30, 2016 | 52.61 | 53.28 | 52.29 | 53.28 | 1,460,795 | +0.85(+1.62%) |
Jun 29, 2016 | 51.42 | 52.55 | 51.28 | 52.43 | 1,361,420 | +1.74(+3.44%) |
Jun 28, 2016 | 50.45 | 50.98 | 49.68 | 50.68 | 2,756,227 | +0.62(+1.24%) |
Jun 27, 2016 | 51.98 | 52.23 | 49.78 | 50.06 | 1,539,076 | -2.50(-4.76%) |
Jun 24, 2016 | 52.75 | 53.84 | 52.33 | 52.56 | 1,288,792 | -2.40(-4.37%) |
Jun 23, 2016 | 54.62 | 55.10 | 54.58 | 54.97 | 1,431,179 | +0.66(+1.22%) |
Jun 22, 2016 | 54.03 | 54.88 | 53.88 | 54.31 | 1,844,969 | +0.37(+0.69%) |
Jun 21, 2016 | 53.92 | 54.16 | 53.62 | 53.93 | 1,642,807 | +0.14(+0.27%) |
Jun 20, 2016 | 52.95 | 54.05 | 52.95 | 53.79 | 1,313,540 | +1.45(+2.77%) |
Jun 17, 2016 | 52.09 | 52.40 | 51.66 | 52.34 | 1,641,835 | +0.16(+0.31%) |
Jun 16, 2016 | 51.81 | 52.21 | 51.47 | 52.18 | 968,821 | +0.10(+0.20%) |
Jun 15, 2016 | 52.62 | 52.66 | 51.94 | 52.08 | 1,849,420 | -0.21(-0.41%) |
Jun 14, 2016 | 52.46 | 52.53 | 51.61 | 52.29 | 1,319,494 | -0.26(-0.50%) |
Jun 13, 2016 | 54.43 | 54.57 | 52.48 | 52.55 | 1,931,852 | -2.02(-3.70%) |
Jun 10, 2016 | 54.55 | 54.62 | 53.98 | 54.58 | 1,827,807 | -0.42(-0.76%) |
Jun 09, 2016 | 55.66 | 55.76 | 54.92 | 55.00 | 1,102,115 | -0.92(-1.65%) |
Jun 08, 2016 | 56.24 | 56.31 | 55.80 | 55.92 | 1,347,051 | -0.21(-0.38%) |
Jun 07, 2016 | 55.28 | 56.30 | 55.10 | 56.13 | 1,563,580 | +1.05(+1.91%) |
Jun 06, 2016 | 54.88 | 55.24 | 54.56 | 55.08 | 1,215,227 | +0.39(+0.71%) |
Jun 03, 2016 | 54.92 | 55.03 | 54.25 | 54.70 | 1,681,939 | -0.17(-0.32%) |
Jun 02, 2016 | 54.37 | 54.99 | 54.09 | 54.87 | 1,266,440 | +0.41(+0.75%) |
Jun 01, 2016 | 53.52 | 54.46 | 53.18 | 54.46 | 811,215 | +0.58(+1.07%) |
May 31, 2016 | 53.99 | 54.48 | 53.54 | 53.88 | 1,391,273 | -0.08(-0.15%) |
May 27, 2016 | 53.23 | 53.96 | 53.96 | 53.96 | 780,159 | +0.62(+1.17%) |
May 26, 2016 | 53.45 | 53.69 | 53.00 | 53.34 | 871,221 | -0.06(-0.10%) |
May 25, 2016 | 52.37 | 53.59 | 52.19 | 53.39 | 907,944 | +1.42(+2.74%) |
May 24, 2016 | 51.93 | 52.30 | 51.71 | 51.97 | 739,460 | +0.36(+0.70%) |
May 23, 2016 | 51.54 | 52.22 | 51.28 | 51.61 | 854,966 | +0.17(+0.34%) |
May 20, 2016 | 50.90 | 51.50 | 50.46 | 51.43 | 1,029,591 | +0.79(+1.56%) |
May 19, 2016 | 50.54 | 51.23 | 49.85 | 50.64 | 947,679 | -0.21(-0.40%) |
May 18, 2016 | 51.20 | 51.72 | 50.70 | 50.85 | 1,564,497 | -0.54(-1.06%) |
May 17, 2016 | 52.10 | 52.10 | 50.72 | 51.39 | 1,828,235 | -1.08(-2.06%) |
May 16, 2016 | 51.58 | 52.71 | 51.47 | 52.48 | 764,116 | +0.89(+1.73%) |
May 13, 2016 | 52.09 | 52.42 | 51.38 | 51.58 | 495,995 | -0.80(-1.52%) |
May 12, 2016 | 52.62 | 53.05 | 52.04 | 52.38 | 639,221 | +0.13(+0.26%) |
May 11, 2016 | 52.66 | 52.95 | 52.17 | 52.25 | 577,753 | -0.47(-0.88%) |
May 10, 2016 | 51.93 | 52.76 | 51.92 | 52.71 | 911,068 | +0.91(+1.75%) |
May 09, 2016 | 51.37 | 52.21 | 51.36 | 51.80 | 772,828 | +0.25(+0.49%) |
May 06, 2016 | 51.19 | 51.81 | 51.15 | 51.55 | 599,017 | +0.26(+0.51%) |
May 05, 2016 | 51.24 | 51.60 | 50.83 | 51.29 | 666,967 | +0.16(+0.31%) |
May 04, 2016 | 51.37 | 51.94 | 50.64 | 51.13 | 1,020,563 | -0.50(-0.96%) |
May 03, 2016 | 51.69 | 51.89 | 51.10 | 51.63 | 911,418 | -0.58(-1.12%) |
May 02, 2016 | 51.54 | 52.22 | 51.16 | 52.22 | 1,091,051 | +0.98(+1.91%) |
Apr 29, 2016 | 51.96 | 52.44 | 51.09 | 51.24 | 1,507,110 | -0.77(-1.47%) |
Apr 28, 2016 | 51.74 | 52.74 | 51.41 | 52.00 | 791,621 | -0.24(-0.47%) |
Apr 27, 2016 | 52.23 | 52.85 | 51.80 | 52.25 | 812,980 | +0.18(+0.35%) |
Apr 26, 2016 | 51.69 | 52.53 | 51.51 | 52.07 | 829,210 | +0.65(+1.26%) |
Apr 25, 2016 | 52.22 | 52.65 | 51.09 | 51.42 | 890,893 | -0.45(-0.87%) |
Apr 22, 2016 | 50.74 | 52.03 | 50.58 | 51.87 | 1,203,019 | +1.45(+2.87%) |
Apr 21, 2016 | 50.94 | 52.91 | 50.34 | 50.42 | 2,051,172 | +0.91(+1.83%) |
Apr 20, 2016 | 49.69 | 50.12 | 49.48 | 49.51 | 1,282,283 | -0.31(-0.62%) |
Apr 19, 2016 | 49.63 | 50.17 | 49.19 | 49.82 | 931,309 | +0.40(+0.81%) |
Apr 18, 2016 | 48.89 | 49.63 | 48.80 | 49.42 | 847,643 | +0.24(+0.50%) |
Apr 15, 2016 | 48.16 | 49.23 | 47.68 | 49.18 | 1,248,688 | +0.85(+1.77%) |
Apr 14, 2016 | 48.76 | 48.77 | 47.86 | 48.32 | 781,989 | -0.46(-0.94%) |
Apr 13, 2016 | 48.34 | 48.84 | 47.90 | 48.78 | 943,466 | +0.86(+1.80%) |
Apr 12, 2016 | 47.35 | 48.12 | 46.98 | 47.92 | 950,514 | +0.49(+1.03%) |
Apr 11, 2016 | 47.48 | 47.94 | 47.12 | 47.43 | 881,576 | -0.09(-0.20%) |
Apr 08, 2016 | 47.04 | 47.90 | 46.98 | 47.52 | 859,899 | +0.94(+2.02%) |
Apr 07, 2016 | 46.75 | 47.15 | 46.32 | 46.59 | 1,218,756 | -0.66(-1.40%) |
Apr 06, 2016 | 46.50 | 47.32 | 46.19 | 47.25 | 1,134,652 | +0.74(+1.60%) |
Apr 05, 2016 | 47.19 | 47.44 | 46.15 | 46.51 | 1,311,067 | -1.23(-2.58%) |
Apr 04, 2016 | 47.92 | 48.12 | 47.65 | 47.74 | 939,420 | -0.22(-0.46%) |
Apr 01, 2016 | 47.39 | 47.97 | 46.89 | 47.96 | 1,265,541 | +0.26(+0.55%) |
Mar 31, 2016 | 46.89 | 48.17 | 46.63 | 47.70 | 1,620,101 | +0.76(+1.62%) |
Mar 30, 2016 | 47.59 | 47.77 | 46.67 | 46.94 | 1,412,349 | -0.59(-1.25%) |
Mar 29, 2016 | 46.29 | 47.69 | 46.16 | 47.53 | 1,603,544 | +0.99(+2.12%) |
Mar 28, 2016 | 46.52 | 46.82 | 45.95 | 46.55 | 991,130 | +0.18(+0.39%) |
Mar 24, 2016 | 45.69 | 46.36 | 46.36 | 46.36 | 1,213,102 | +0.25(+0.55%) |
Mar 23, 2016 | 46.45 | 46.96 | 46.07 | 46.11 | 1,657,256 | -0.47(-1.00%) |
Mar 22, 2016 | 45.66 | 46.60 | 45.57 | 46.58 | 1,458,280 | +0.57(+1.24%) |
Mar 21, 2016 | 45.02 | 46.20 | 45.02 | 46.01 | 1,453,037 | +0.84(+1.85%) |
Mar 18, 2016 | 45.23 | 45.67 | 44.58 | 45.17 | 6,719,080 | -0.07(-0.16%) |
Mar 17, 2016 | 44.22 | 45.47 | 44.13 | 45.24 | 1,212,862 | +1.10(+2.49%) |
Mar 16, 2016 | 42.87 | 44.35 | 42.83 | 44.14 | 1,617,668 | +1.27(+2.97%) |
Mar 15, 2016 | 43.43 | 43.72 | 42.41 | 42.87 | 2,156,051 | -0.65(-1.49%) |
Mar 14, 2016 | 43.55 | 44.19 | 43.51 | 43.52 | 2,031,461 | -0.24(-0.56%) |
Mar 11, 2016 | 42.85 | 44.18 | 42.54 | 43.77 | 1,799,952 | +1.27(+2.99%) |
Mar 10, 2016 | 43.28 | 43.28 | 41.74 | 42.49 | 1,622,444 | -0.51(-1.18%) |
Mar 09, 2016 | 41.22 | 43.08 | 41.05 | 43.00 | 3,568,137 | +1.87(+4.54%) |
Mar 08, 2016 | 41.39 | 41.46 | 40.45 | 41.13 | 1,816,807 | -0.63(-1.52%) |
Mar 07, 2016 | 41.02 | 41.84 | 40.87 | 41.77 | 1,618,173 | +0.58(+1.40%) |
Mar 04, 2016 | 40.77 | 41.35 | 40.77 | 41.19 | 1,827,142 | +0.20(+0.48%) |
Mar 03, 2016 | 39.63 | 41.06 | 39.48 | 40.99 | 1,714,637 | +1.34(+3.39%) |
Mar 02, 2016 | 39.26 | 40.30 | 39.11 | 39.65 | 1,802,379 | +0.19(+0.48%) |
Mar 01, 2016 | 38.32 | 39.46 | 38.09 | 39.46 | 2,244,752 | +1.55(+4.08%) |
Feb 29, 2016 | 37.85 | 38.32 | 37.37 | 37.91 | 1,875,308 | +0.13(+0.35%) |
Feb 26, 2016 | 37.44 | 38.15 | 37.30 | 37.78 | 2,451,157 | +0.68(+1.83%) |
Feb 25, 2016 | 36.99 | 37.37 | 36.55 | 37.10 | 1,600,918 | +0.13(+0.36%) |
Feb 24, 2016 | 35.47 | 37.05 | 35.21 | 36.97 | 2,849,938 | +1.15(+3.21%) |
Feb 23, 2016 | 35.59 | 35.88 | 35.11 | 35.82 | 2,222,134 | +0.08(+0.22%) |
Feb 22, 2016 | 35.85 | 35.99 | 35.36 | 35.74 | 2,058,257 | +0.45(+1.26%) |
Feb 19, 2016 | 36.77 | 36.77 | 34.65 | 35.29 | 3,498,765 | -1.57(-4.26%) |
Feb 18, 2016 | 37.71 | 37.84 | 36.56 | 36.87 | 2,111,901 | -0.63(-1.67%) |
Feb 17, 2016 | 37.39 | 37.93 | 37.28 | 37.49 | 1,127,871 | +0.45(+1.20%) |
Feb 16, 2016 | 36.85 | 37.34 | 36.52 | 37.05 | 2,150,702 | +0.62(+1.70%) |
Feb 12, 2016 | 36.63 | 36.43 | 36.43 | 36.43 | 2,804,071 | +0.41(+1.15%) |
Feb 11, 2016 | 37.49 | 37.85 | 35.83 | 36.01 | 2,888,898 | -2.15(-5.63%) |
Feb 10, 2016 | 38.70 | 39.25 | 37.80 | 38.16 | 1,735,153 | -0.80(-2.05%) |
Feb 09, 2016 | 38.39 | 39.15 | 38.01 | 38.96 | 2,210,247 | +0.09(+0.22%) |
Feb 08, 2016 | 39.09 | 39.13 | 38.22 | 38.88 | 2,051,323 | -0.71(-1.80%) |
Feb 05, 2016 | 39.43 | 40.00 | 39.09 | 39.59 | 1,628,212 | +0.16(+0.40%) |
Feb 04, 2016 | 38.53 | 39.50 | 38.25 | 39.43 | 2,194,029 | +0.80(+2.06%) |
Feb 03, 2016 | 39.43 | 39.78 | 37.70 | 38.63 | 1,637,766 | -0.38(-0.98%) |
Feb 02, 2016 | 39.30 | 39.33 | 38.48 | 39.02 | 1,704,395 | -0.86(-2.16%) |