Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 66.09 | 66.13 | 64.75 | 65.05 | 3,006,866 | -1.16(-1.76%) |
Jan 30, 2017 | 66.63 | 66.63 | 65.30 | 66.21 | 2,853,722 | -0.56(-0.84%) |
Jan 27, 2017 | 64.71 | 66.79 | 64.45 | 66.78 | 4,401,630 | +2.37(+3.68%) |
Jan 26, 2017 | 64.56 | 64.70 | 64.03 | 64.41 | 4,806,966 | -0.30(-0.46%) |
Jan 25, 2017 | 64.83 | 65.61 | 64.68 | 64.70 | 4,543,938 | +0.89(+1.40%) |
Jan 24, 2017 | 63.37 | 63.96 | 62.98 | 63.81 | 3,815,912 | +0.63(+1.00%) |
Jan 23, 2017 | 63.14 | 63.57 | 62.85 | 63.17 | 2,540,898 | -0.09(-0.14%) |
Jan 20, 2017 | 62.58 | 63.93 | 62.58 | 63.26 | 2,087,042 | +0.38(+0.61%) |
Jan 19, 2017 | 63.26 | 63.70 | 62.75 | 62.88 | 2,291,173 | -0.49(-0.78%) |
Jan 18, 2017 | 63.05 | 63.91 | 62.69 | 63.37 | 2,427,459 | +0.63(+1.01%) |
Jan 17, 2017 | 62.70 | 63.72 | 62.37 | 62.74 | 2,735,651 | -0.34(-0.54%) |
Jan 13, 2017 | 63.08 | 63.08 | 63.08 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.86 | 62.86 | 61.63 | 62.69 | 2,418,366 | -0.35(-0.55%) |
Jan 11, 2017 | 62.73 | 63.07 | 62.56 | 63.04 | 1,822,185 | +0.23(+0.37%) |
Jan 10, 2017 | 62.38 | 62.94 | 62.37 | 62.80 | 2,768,594 | +0.36(+0.57%) |
Jan 09, 2017 | 62.19 | 62.94 | 62.08 | 62.45 | 2,764,298 | +0.30(+0.47%) |
Jan 06, 2017 | 62.13 | 62.45 | 61.63 | 62.15 | 2,384,606 | +0.24(+0.39%) |
Jan 05, 2017 | 62.85 | 63.03 | 61.87 | 61.91 | 2,381,435 | -0.90(-1.44%) |
Jan 04, 2017 | 63.17 | 63.39 | 62.71 | 62.81 | 2,270,626 | -0.13(-0.20%) |
Jan 03, 2017 | 63.02 | 64.35 | 62.58 | 62.94 | 3,096,276 | -0.10(-0.16%) |
Dec 30, 2016 | 63.04 | 63.04 | 63.04 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.70 | 64.13 | 63.57 | 63.87 | 1,533,360 | +0.02(+0.03%) |
Dec 28, 2016 | 64.70 | 64.75 | 63.83 | 63.85 | 2,132,469 | -0.65(-1.01%) |
Dec 27, 2016 | 64.07 | 64.77 | 64.07 | 64.50 | 1,033,430 | +0.41(+0.64%) |
Dec 23, 2016 | 64.09 | 64.09 | 64.09 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 64.14 | 64.19 | 63.37 | 63.76 | 1,936,159 | -0.13(-0.20%) |
Dec 21, 2016 | 63.96 | 64.49 | 63.60 | 63.89 | 2,152,020 | +0.17(+0.27%) |
Dec 20, 2016 | 63.30 | 63.88 | 63.20 | 63.71 | 1,986,704 | +0.51(+0.81%) |
Dec 19, 2016 | 62.85 | 63.37 | 62.63 | 63.20 | 2,243,834 | +0.62(+1.00%) |
Dec 16, 2016 | 64.03 | 64.23 | 62.47 | 62.58 | 5,911,450 | -1.32(-2.06%) |
Dec 15, 2016 | 63.20 | 64.18 | 62.97 | 63.90 | 2,495,131 | +0.93(+1.48%) |
Dec 14, 2016 | 63.57 | 63.74 | 62.75 | 62.97 | 2,857,825 | -0.49(-0.77%) |
Dec 13, 2016 | 63.46 | 64.00 | 63.18 | 63.45 | 2,476,935 | +0.17(+0.27%) |
Dec 12, 2016 | 63.24 | 63.59 | 62.67 | 63.28 | 2,528,291 | -0.21(-0.33%) |
Dec 09, 2016 | 64.70 | 64.95 | 62.92 | 63.49 | 2,426,980 | -0.64(-1.00%) |
Dec 08, 2016 | 63.36 | 64.45 | 63.15 | 64.13 | 2,480,386 | +0.82(+1.29%) |
Dec 07, 2016 | 61.61 | 63.33 | 61.21 | 63.31 | 3,050,731 | +1.68(+2.73%) |
Dec 06, 2016 | 61.65 | 62.06 | 60.99 | 61.63 | 2,530,855 | +0.35(+0.57%) |
Dec 05, 2016 | 61.49 | 61.83 | 60.89 | 61.28 | 2,816,748 | +0.43(+0.70%) |
Dec 02, 2016 | 59.60 | 60.99 | 59.39 | 60.86 | 3,741,962 | +0.95(+1.59%) |
Dec 01, 2016 | 63.85 | 64.39 | 59.60 | 59.90 | 6,357,560 | -4.54(-7.04%) |
Nov 30, 2016 | 64.55 | 64.88 | 63.90 | 64.44 | 4,381,543 | +0.11(+0.18%) |
Nov 29, 2016 | 64.02 | 64.61 | 63.40 | 64.33 | 3,380,661 | +0.32(+0.50%) |
Nov 28, 2016 | 63.88 | 64.27 | 63.47 | 64.01 | 3,620,616 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.15 | 62.93 | 64.04 | 2,315,152 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.05 | 64.61 | 62.59 | 62.91 | 9,086,153 | +2.65(+4.40%) |
Nov 21, 2016 | 59.34 | 60.34 | 59.31 | 60.26 | 4,151,457 | +1.17(+1.97%) |
Nov 18, 2016 | 58.62 | 59.19 | 58.37 | 59.10 | 1,830,629 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.97 | 58.16 | 58.87 | 1,866,859 | +0.28(+0.49%) |
Nov 16, 2016 | 58.81 | 59.12 | 58.42 | 58.59 | 4,092,450 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.37 | 58.87 | 3,875,518 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.68 | 56.39 | 57.36 | 5,011,176 | +0.98(+1.75%) |
Nov 11, 2016 | 55.49 | 56.48 | 55.33 | 56.38 | 2,516,636 | +0.92(+1.67%) |
Nov 10, 2016 | 56.28 | 56.94 | 55.58 | 55.46 | 2,536,126 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.35 | 53.95 | 56.08 | 2,837,148 | +0.10(+0.18%) |
Nov 08, 2016 | 55.31 | 56.45 | 54.99 | 55.97 | 2,577,209 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.55 | 3,455,637 | +0.80(+1.47%) |
Nov 04, 2016 | 54.28 | 55.26 | 54.28 | 54.75 | 2,475,312 | -0.36(-0.66%) |
Nov 03, 2016 | 55.02 | 55.27 | 54.67 | 55.11 | 2,698,889 | +0.16(+0.30%) |
Nov 02, 2016 | 55.06 | 55.40 | 54.72 | 54.95 | 2,733,563 | +0.05(+0.09%) |
Nov 01, 2016 | 55.59 | 55.59 | 54.24 | 54.90 | 4,221,152 | -0.43(-0.78%) |
Oct 31, 2016 | 55.28 | 55.62 | 55.02 | 55.33 | 2,520,833 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.49 | 54.68 | 54.83 | 2,794,644 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.43 | 54.61 | 2,395,913 | -0.15(-0.27%) |
Oct 26, 2016 | 54.87 | 55.02 | 54.46 | 54.76 | 2,985,155 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.29 | 3,566,052 | +0.03(+0.06%) |
Oct 24, 2016 | 54.83 | 55.28 | 54.76 | 55.26 | 1,525,006 | +0.96(+1.76%) |
Oct 21, 2016 | 54.49 | 54.66 | 53.70 | 54.30 | 2,116,853 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.93 | 53.23 | 54.78 | 5,279,044 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.57 | 52.88 | 53.44 | 1,599,335 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.24 | 53.53 | 53.64 | 3,196,675 | +0.38(+0.71%) |
Oct 17, 2016 | 53.21 | 53.76 | 52.94 | 53.26 | 2,868,486 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,735 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.39 | 52.40 | 4,137,088 | -0.41(-0.78%) |
Oct 12, 2016 | 53.64 | 53.65 | 52.39 | 52.82 | 3,829,147 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.20 | 53.60 | 4,093,377 | -1.08(-1.97%) |
Oct 10, 2016 | 55.91 | 56.00 | 54.67 | 54.68 | 2,453,004 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.60 | 2,145,801 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.88 | 1,570,244 | +0.05(+0.09%) |
Oct 05, 2016 | 55.65 | 56.26 | 55.07 | 55.83 | 2,420,341 | +0.38(+0.68%) |
Oct 04, 2016 | 55.42 | 56.04 | 55.22 | 55.45 | 1,821,326 | -0.01(-0.02%) |
Oct 03, 2016 | 55.49 | 55.88 | 55.29 | 55.46 | 2,216,312 | -0.17(-0.31%) |
Sep 30, 2016 | 55.36 | 56.08 | 54.73 | 55.63 | 3,594,380 | +0.61(+1.11%) |
Sep 29, 2016 | 55.23 | 55.47 | 54.32 | 55.02 | 2,108,644 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.35 | 54.61 | 55.18 | 2,675,137 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.17 | 53.35 | 55.08 | 2,955,578 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.70 | 53.76 | 3,703,246 | -0.82(-1.50%) |
Sep 23, 2016 | 54.98 | 55.09 | 54.58 | 54.58 | 3,690,662 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.96 | 2,692,505 | +0.33(+0.60%) |
Sep 21, 2016 | 54.03 | 54.72 | 53.96 | 54.64 | 2,366,139 | +0.83(+1.54%) |
Sep 20, 2016 | 54.11 | 54.16 | 53.73 | 53.81 | 2,669,623 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.42 | 53.70 | 53.91 | 2,510,865 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,415,204 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,597 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.89 | 52.58 | 2,211,303 | +0.41(+0.78%) |
Sep 13, 2016 | 52.12 | 52.54 | 51.74 | 52.18 | 3,662,995 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.93 | 52.32 | 2,920,410 | +0.86(+1.68%) |
Sep 09, 2016 | 52.50 | 52.75 | 51.24 | 51.46 | 4,182,013 | -1.55(-2.91%) |
Sep 08, 2016 | 53.22 | 53.34 | 52.75 | 53.01 | 2,346,994 | -0.21(-0.39%) |
Sep 07, 2016 | 53.98 | 54.26 | 53.03 | 53.21 | 2,566,915 | -0.93(-1.72%) |
Sep 06, 2016 | 54.58 | 54.75 | 53.95 | 54.14 | 2,061,580 | -0.36(-0.67%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,740 | +0.08(+0.14%) |
Sep 01, 2016 | 53.60 | 54.44 | 53.17 | 54.43 | 2,101,640 | +0.43(+0.80%) |
Aug 31, 2016 | 54.29 | 54.35 | 53.83 | 54.00 | 2,155,603 | -0.29(-0.54%) |
Aug 30, 2016 | 54.43 | 54.68 | 54.08 | 54.29 | 1,659,659 | +0.01(+0.02%) |
Aug 29, 2016 | 54.46 | 54.77 | 54.21 | 54.28 | 1,752,839 | -0.06(-0.11%) |
Aug 26, 2016 | 54.38 | 54.83 | 54.01 | 54.34 | 2,484,966 | +0.21(+0.38%) |
Aug 25, 2016 | 54.22 | 54.41 | 54.00 | 54.14 | 2,707,233 | +0.02(+0.03%) |
Aug 24, 2016 | 54.89 | 55.10 | 54.12 | 54.12 | 3,027,479 | -0.59(-1.07%) |
Aug 23, 2016 | 55.20 | 55.51 | 54.70 | 54.71 | 2,257,333 | -0.03(-0.06%) |
Aug 22, 2016 | 55.22 | 55.23 | 54.66 | 54.74 | 2,264,866 | -0.26(-0.47%) |
Aug 19, 2016 | 54.81 | 55.37 | 54.73 | 55.00 | 2,292,112 | +0.01(+0.02%) |
Aug 18, 2016 | 55.13 | 55.61 | 54.66 | 54.99 | 2,484,857 | -0.06(-0.11%) |
Aug 17, 2016 | 55.10 | 55.60 | 54.16 | 55.05 | 3,787,592 | -0.58(-1.05%) |
Aug 16, 2016 | 55.86 | 55.86 | 55.38 | 55.63 | 2,888,135 | -0.33(-0.60%) |
Aug 15, 2016 | 55.08 | 56.15 | 55.08 | 55.97 | 2,955,325 | +0.88(+1.60%) |
Aug 12, 2016 | 54.93 | 55.19 | 54.68 | 55.08 | 1,583,493 | +0.09(+0.16%) |
Aug 11, 2016 | 54.87 | 55.00 | 53.91 | 55.00 | 1,545,387 | +0.30(+0.55%) |
Aug 10, 2016 | 54.88 | 54.88 | 54.16 | 54.70 | 2,396,466 | -0.03(-0.05%) |
Aug 09, 2016 | 54.77 | 55.01 | 54.56 | 54.72 | 2,255,232 | +0.33(+0.60%) |
Aug 08, 2016 | 54.73 | 54.83 | 54.27 | 54.40 | 2,144,981 | -0.21(-0.39%) |
Aug 05, 2016 | 54.45 | 54.65 | 54.08 | 54.61 | 2,149,880 | +0.30(+0.55%) |
Aug 04, 2016 | 54.08 | 54.35 | 53.76 | 54.31 | 2,080,302 | +0.40(+0.75%) |
Aug 03, 2016 | 53.72 | 54.51 | 53.37 | 53.91 | 2,215,764 | +0.03(+0.05%) |
Aug 02, 2016 | 54.69 | 54.74 | 53.58 | 53.88 | 3,196,076 | -0.98(-1.78%) |
Aug 01, 2016 | 55.04 | 55.15 | 54.48 | 54.86 | 3,113,761 | +0.13(+0.23%) |
Jul 29, 2016 | 55.05 | 55.25 | 54.45 | 54.73 | 3,780,803 | -0.33(-0.61%) |
Jul 28, 2016 | 54.41 | 55.21 | 53.81 | 55.07 | 5,509,421 | +0.76(+1.41%) |
Jul 27, 2016 | 57.26 | 57.37 | 53.98 | 54.30 | 17,450,488 | +0.39(+0.73%) |
Jul 26, 2016 | 52.43 | 55.07 | 52.37 | 53.91 | 5,883,944 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.95 | 51.62 | 51.90 | 1,394,286 | +0.11(+0.22%) |
Jul 22, 2016 | 51.49 | 51.82 | 51.16 | 51.79 | 960,613 | +0.39(+0.75%) |
Jul 21, 2016 | 52.00 | 52.00 | 51.21 | 51.40 | 1,608,784 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,181 | +0.36(+0.70%) |
Jul 19, 2016 | 51.52 | 51.86 | 51.35 | 51.68 | 1,593,175 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.67 | 51.82 | 2,142,119 | +0.24(+0.47%) |
Jul 15, 2016 | 51.66 | 51.66 | 51.42 | 51.58 | 2,315,385 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.60 | 51.16 | 51.46 | 2,008,182 | +0.43(+0.84%) |
Jul 13, 2016 | 50.82 | 51.12 | 50.58 | 51.04 | 2,889,984 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.58 | 1,529,344 | +0.63(+1.27%) |
Jul 11, 2016 | 49.72 | 50.20 | 49.59 | 49.95 | 2,085,878 | +0.44(+0.88%) |
Jul 08, 2016 | 48.45 | 49.55 | 47.97 | 49.51 | 2,667,302 | +1.53(+3.20%) |
Jul 07, 2016 | 47.58 | 48.33 | 47.41 | 47.97 | 1,611,779 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.36 | 47.19 | 47.47 | 1,997,124 | -1.09(-2.24%) |
Jul 01, 2016 | 48.15 | 48.56 | 48.56 | 48.56 | 2,228,578 | -0.01(-0.02%) |
Jun 30, 2016 | 47.80 | 48.61 | 47.50 | 48.57 | 3,001,099 | +0.87(+1.83%) |
Jun 29, 2016 | 46.89 | 47.72 | 46.83 | 47.69 | 2,897,892 | +1.12(+2.41%) |
Jun 28, 2016 | 45.90 | 46.58 | 45.54 | 46.57 | 3,783,503 | +1.51(+3.35%) |
Jun 27, 2016 | 46.18 | 46.46 | 44.73 | 45.06 | 4,211,069 | -2.14(-4.52%) |
Jun 24, 2016 | 47.08 | 48.33 | 46.95 | 47.19 | 9,901,367 | -2.63(-5.28%) |
Jun 23, 2016 | 49.32 | 49.84 | 49.15 | 49.83 | 1,876,325 | +1.08(+2.22%) |
Jun 22, 2016 | 48.99 | 49.35 | 48.69 | 48.75 | 2,004,049 | -0.18(-0.37%) |
Jun 21, 2016 | 48.87 | 49.01 | 48.57 | 48.93 | 1,450,369 | +0.23(+0.48%) |
Jun 20, 2016 | 48.69 | 49.19 | 48.64 | 48.69 | 2,158,328 | +0.69(+1.43%) |
Jun 17, 2016 | 48.75 | 48.75 | 47.68 | 48.01 | 3,101,107 | -0.78(-1.60%) |
Jun 16, 2016 | 48.45 | 48.87 | 47.93 | 48.79 | 1,268,965 | +0.03(+0.05%) |
Jun 15, 2016 | 49.10 | 49.12 | 48.64 | 48.76 | 2,788,279 | -0.17(-0.35%) |
Jun 14, 2016 | 48.72 | 49.09 | 48.51 | 48.93 | 2,568,611 | +0.17(+0.35%) |
Jun 13, 2016 | 48.75 | 49.35 | 48.62 | 48.76 | 1,286,567 | -0.08(-0.16%) |
Jun 10, 2016 | 48.78 | 49.11 | 48.54 | 48.84 | 1,590,932 | -0.51(-1.04%) |
Jun 09, 2016 | 49.36 | 49.40 | 49.05 | 49.35 | 1,227,735 | -0.19(-0.38%) |
Jun 08, 2016 | 49.63 | 49.84 | 49.30 | 49.54 | 1,447,542 | -0.01(-0.02%) |
Jun 07, 2016 | 49.29 | 49.69 | 48.77 | 49.55 | 3,811,217 | +0.60(+1.23%) |
Jun 06, 2016 | 49.78 | 50.08 | 48.91 | 48.95 | 4,948,922 | -0.87(-1.76%) |
Jun 03, 2016 | 50.21 | 50.21 | 49.54 | 49.83 | 1,706,097 | -0.15(-0.29%) |
Jun 02, 2016 | 49.05 | 50.02 | 49.05 | 49.97 | 1,992,123 | -0.32(-0.63%) |
Jun 01, 2016 | 49.83 | 50.39 | 49.82 | 50.29 | 1,254,728 | +0.13(+0.26%) |
May 31, 2016 | 50.10 | 50.26 | 49.77 | 50.16 | 1,572,395 | +0.05(+0.10%) |
May 27, 2016 | 50.03 | 50.11 | 50.11 | 50.11 | 1,167,178 | +0.13(+0.26%) |
May 26, 2016 | 49.91 | 50.15 | 49.72 | 49.98 | 1,206,225 | +0.02(+0.03%) |
May 25, 2016 | 49.69 | 50.07 | 49.57 | 49.96 | 1,688,381 | +0.40(+0.81%) |
May 24, 2016 | 48.61 | 49.67 | 48.48 | 49.56 | 1,937,227 | +1.24(+2.57%) |
May 23, 2016 | 48.33 | 48.90 | 48.19 | 48.32 | 1,780,031 | +0.19(+0.39%) |
May 20, 2016 | 47.68 | 48.61 | 47.65 | 48.13 | 2,265,920 | +0.72(+1.51%) |
May 19, 2016 | 47.39 | 47.70 | 46.85 | 47.42 | 2,089,934 | -0.10(-0.22%) |
May 18, 2016 | 45.17 | 47.79 | 45.12 | 47.52 | 3,782,295 | +0.38(+0.81%) |
May 17, 2016 | 47.08 | 47.69 | 47.03 | 47.13 | 3,415,313 | -0.05(-0.11%) |
May 16, 2016 | 46.71 | 47.51 | 46.43 | 47.19 | 2,228,609 | +0.60(+1.30%) |
May 13, 2016 | 46.62 | 47.09 | 46.25 | 46.58 | 2,210,990 | -0.15(-0.33%) |
May 12, 2016 | 47.64 | 47.85 | 46.38 | 46.73 | 2,677,203 | -0.72(-1.52%) |
May 11, 2016 | 47.71 | 48.11 | 47.40 | 47.46 | 1,869,803 | -0.30(-0.62%) |
May 10, 2016 | 47.29 | 47.82 | 46.96 | 47.76 | 3,081,074 | +0.74(+1.58%) |
May 09, 2016 | 47.41 | 47.75 | 46.97 | 47.02 | 2,497,093 | -0.20(-0.43%) |
May 06, 2016 | 47.22 | 47.40 | 46.68 | 47.22 | 3,132,846 | -0.19(-0.39%) |
May 05, 2016 | 47.65 | 47.85 | 47.18 | 47.41 | 1,789,392 | -0.12(-0.25%) |
May 04, 2016 | 47.49 | 47.78 | 47.24 | 47.53 | 2,754,713 | -0.34(-0.71%) |
May 03, 2016 | 47.95 | 48.28 | 47.73 | 47.87 | 1,942,762 | -0.66(-1.37%) |
May 02, 2016 | 47.93 | 48.56 | 47.64 | 48.53 | 2,001,666 | +0.59(+1.23%) |
Apr 29, 2016 | 49.03 | 49.06 | 47.57 | 47.94 | 3,068,504 | -1.31(-2.66%) |
Apr 28, 2016 | 50.40 | 50.70 | 49.00 | 49.25 | 2,902,287 | -1.52(-2.98%) |
Apr 27, 2016 | 49.80 | 50.87 | 49.55 | 50.77 | 2,085,981 | +0.26(+0.52%) |
Apr 26, 2016 | 50.03 | 50.97 | 49.81 | 50.51 | 2,085,271 | +0.77(+1.54%) |
Apr 25, 2016 | 49.76 | 50.13 | 49.16 | 49.74 | 1,506,583 | -0.04(-0.09%) |
Apr 22, 2016 | 50.15 | 50.54 | 49.54 | 49.78 | 2,284,631 | -0.28(-0.56%) |
Apr 21, 2016 | 50.27 | 50.34 | 49.79 | 50.06 | 1,720,367 | -0.31(-0.63%) |
Apr 20, 2016 | 49.82 | 50.54 | 49.75 | 50.38 | 2,129,003 | +0.81(+1.63%) |
Apr 19, 2016 | 49.89 | 50.04 | 49.17 | 49.57 | 1,967,716 | -0.40(-0.80%) |
Apr 18, 2016 | 49.95 | 50.11 | 49.69 | 49.97 | 1,957,928 | +0.03(+0.07%) |
Apr 15, 2016 | 50.56 | 50.56 | 49.92 | 49.94 | 2,439,378 | -0.66(-1.31%) |
Apr 14, 2016 | 50.42 | 50.75 | 49.95 | 50.60 | 1,830,252 | -0.31(-0.60%) |
Apr 13, 2016 | 50.38 | 50.95 | 50.06 | 50.91 | 1,590,803 | +0.85(+1.70%) |
Apr 12, 2016 | 49.99 | 50.21 | 49.43 | 50.05 | 1,710,614 | +0.17(+0.34%) |
Apr 11, 2016 | 50.30 | 50.77 | 49.86 | 49.88 | 1,768,933 | -0.17(-0.34%) |
Apr 08, 2016 | 49.97 | 50.23 | 49.62 | 50.05 | 2,143,398 | +0.37(+0.75%) |
Apr 07, 2016 | 50.05 | 50.28 | 49.36 | 49.68 | 1,744,244 | -0.68(-1.35%) |
Apr 06, 2016 | 49.64 | 50.44 | 49.23 | 50.36 | 1,646,761 | +0.58(+1.16%) |
Apr 05, 2016 | 49.74 | 50.11 | 49.62 | 49.78 | 1,984,548 | -0.24(-0.48%) |
Apr 04, 2016 | 50.20 | 50.27 | 49.88 | 50.02 | 1,102,846 | -0.19(-0.37%) |
Apr 01, 2016 | 49.96 | 50.28 | 49.84 | 50.21 | 1,637,066 | -0.18(-0.35%) |
Mar 31, 2016 | 50.15 | 50.61 | 49.96 | 50.39 | 2,086,133 | +0.07(+0.14%) |
Mar 30, 2016 | 50.22 | 50.59 | 49.76 | 50.32 | 1,533,554 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.22 | 49.28 | 50.05 | 1,572,870 | +0.41(+0.82%) |
Mar 28, 2016 | 49.91 | 49.91 | 49.49 | 49.65 | 1,710,042 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,288,120 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.50 | 49.65 | 2,010,712 | -0.16(-0.32%) |
Mar 22, 2016 | 49.95 | 50.07 | 49.36 | 49.82 | 2,148,010 | -0.28(-0.56%) |
Mar 21, 2016 | 50.02 | 50.21 | 49.50 | 50.10 | 3,025,006 | -0.14(-0.27%) |
Mar 18, 2016 | 49.26 | 50.28 | 49.14 | 50.23 | 5,662,302 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.33 | 48.10 | 49.26 | 2,931,780 | +0.86(+1.78%) |
Mar 16, 2016 | 47.43 | 48.43 | 47.43 | 48.40 | 2,022,247 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.79 | 46.96 | 47.76 | 2,333,965 | +0.37(+0.79%) |
Mar 14, 2016 | 47.30 | 47.86 | 47.04 | 47.39 | 1,648,155 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.69 | 46.82 | 47.62 | 2,067,858 | +0.70(+1.49%) |
Mar 10, 2016 | 47.21 | 47.51 | 46.33 | 46.92 | 2,064,648 | +0.16(+0.35%) |
Mar 09, 2016 | 47.42 | 47.59 | 46.68 | 46.76 | 2,599,277 | -0.35(-0.74%) |
Mar 08, 2016 | 47.65 | 47.85 | 46.87 | 47.11 | 3,202,807 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,542 | +0.60(+1.27%) |
Mar 04, 2016 | 47.39 | 47.85 | 46.91 | 47.48 | 2,715,991 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.53 | 47.22 | 2,432,871 | +0.05(+0.11%) |
Mar 02, 2016 | 46.58 | 47.42 | 46.48 | 47.17 | 2,832,613 | +0.60(+1.30%) |
Mar 01, 2016 | 45.93 | 46.58 | 45.13 | 46.56 | 2,570,815 | +1.46(+3.23%) |
Feb 29, 2016 | 45.51 | 45.93 | 45.11 | 45.11 | 2,536,869 | -0.38(-0.84%) |
Feb 26, 2016 | 45.37 | 45.64 | 45.02 | 45.49 | 2,066,171 | +0.38(+0.85%) |
Feb 25, 2016 | 45.17 | 45.22 | 43.78 | 45.11 | 2,854,846 | +1.00(+2.28%) |
Feb 24, 2016 | 43.07 | 44.14 | 42.65 | 44.10 | 3,161,096 | +0.66(+1.51%) |
Feb 23, 2016 | 44.29 | 44.52 | 43.39 | 43.45 | 2,109,888 | -0.97(-2.19%) |
Feb 22, 2016 | 44.47 | 44.85 | 43.99 | 44.42 | 2,087,115 | +0.43(+0.98%) |
Feb 19, 2016 | 43.80 | 44.25 | 43.63 | 43.99 | 2,696,486 | +0.05(+0.12%) |
Feb 18, 2016 | 44.76 | 45.28 | 43.85 | 43.94 | 2,586,875 | -0.58(-1.31%) |
Feb 17, 2016 | 43.16 | 45.58 | 43.16 | 44.52 | 4,630,848 | +0.56(+1.27%) |
Feb 16, 2016 | 42.04 | 44.20 | 42.04 | 43.96 | 5,315,094 | +2.05(+4.90%) |
Feb 12, 2016 | 41.88 | 41.91 | 41.91 | 41.91 | 4,431,383 | +0.68(+1.64%) |
Feb 11, 2016 | 40.84 | 41.66 | 40.67 | 41.24 | 2,862,294 | -0.10(-0.25%) |
Feb 10, 2016 | 41.97 | 42.27 | 41.30 | 41.34 | 2,247,382 | -0.30(-0.71%) |
Feb 09, 2016 | 41.24 | 42.33 | 41.05 | 41.63 | 3,685,871 | +0.13(+0.31%) |
Feb 08, 2016 | 41.58 | 41.94 | 40.77 | 41.51 | 3,546,207 | -0.56(-1.32%) |
Feb 05, 2016 | 43.40 | 43.74 | 41.84 | 42.06 | 2,968,022 | -1.56(-3.58%) |
Feb 04, 2016 | 43.24 | 44.03 | 42.99 | 43.63 | 2,099,074 | +0.24(+0.56%) |
Feb 03, 2016 | 43.85 | 43.88 | 42.60 | 43.38 | 2,872,827 | +0.03(+0.08%) |
Feb 02, 2016 | 43.94 | 44.46 | 43.29 | 43.35 | 3,732,830 | -1.55(-3.44%) |