Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 62.34 | 62.34 | 62.34 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.28 | 62.51 | 61.50 | 62.50 | 130,908 | +0.40(+0.64%) |
Dec 28, 2016 | 63.44 | 63.56 | 61.93 | 62.11 | 89,583 | -1.07(-1.69%) |
Dec 27, 2016 | 63.46 | 64.08 | 63.00 | 63.18 | 120,332 | -0.40(-0.62%) |
Dec 23, 2016 | 63.57 | 63.57 | 63.57 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.62 | 63.70 | 62.38 | 63.16 | 159,895 | -0.66(-1.03%) |
Dec 21, 2016 | 62.43 | 64.09 | 62.32 | 63.81 | 231,202 | +1.18(+1.88%) |
Dec 20, 2016 | 61.98 | 62.92 | 61.60 | 62.64 | 152,387 | +1.12(+1.83%) |
Dec 19, 2016 | 61.86 | 62.17 | 60.33 | 61.51 | 162,393 | -0.30(-0.48%) |
Dec 16, 2016 | 62.30 | 62.78 | 61.60 | 61.81 | 757,306 | -0.37(-0.59%) |
Dec 15, 2016 | 61.04 | 62.57 | 60.29 | 62.18 | 179,052 | +1.39(+2.29%) |
Dec 14, 2016 | 60.95 | 61.34 | 60.61 | 60.78 | 130,193 | -0.49(-0.81%) |
Dec 13, 2016 | 61.44 | 61.89 | 60.39 | 61.28 | 134,680 | +0.05(+0.09%) |
Dec 12, 2016 | 61.42 | 61.94 | 60.60 | 61.23 | 153,095 | -0.31(-0.51%) |
Dec 09, 2016 | 61.35 | 61.65 | 60.73 | 61.54 | 165,639 | +0.50(+0.83%) |
Dec 08, 2016 | 59.24 | 61.07 | 58.78 | 61.04 | 234,719 | +2.22(+3.78%) |
Dec 07, 2016 | 57.86 | 58.99 | 57.20 | 58.82 | 164,186 | +0.86(+1.49%) |
Dec 06, 2016 | 57.55 | 58.26 | 56.44 | 57.95 | 223,437 | +0.69(+1.21%) |
Dec 05, 2016 | 57.01 | 57.63 | 56.40 | 57.26 | 112,844 | +0.84(+1.48%) |
Dec 02, 2016 | 55.97 | 56.92 | 55.97 | 56.42 | 96,668 | +0.14(+0.26%) |
Dec 01, 2016 | 56.06 | 56.34 | 55.52 | 56.28 | 198,491 | +0.39(+0.69%) |
Nov 30, 2016 | 56.56 | 56.95 | 55.83 | 55.89 | 127,662 | -0.18(-0.32%) |
Nov 29, 2016 | 56.46 | 56.86 | 56.04 | 56.07 | 152,815 | -0.38(-0.67%) |
Nov 28, 2016 | 56.68 | 56.87 | 55.64 | 56.45 | 145,306 | -0.45(-0.79%) |
Nov 25, 2016 | 57.31 | 57.31 | 56.58 | 56.90 | 60,025 | -0.13(-0.24%) |
Nov 23, 2016 | 57.04 | 57.04 | 57.04 | 0 | +0.23(+0.41%) | |
Nov 22, 2016 | 57.13 | 57.13 | 56.59 | 56.80 | 186,040 | +0.10(+0.17%) |
Nov 21, 2016 | 57.10 | 58.25 | 56.59 | 56.70 | 185,038 | -0.24(-0.43%) |
Nov 18, 2016 | 57.42 | 57.48 | 56.70 | 56.95 | 136,937 | -0.35(-0.61%) |
Nov 17, 2016 | 56.56 | 57.34 | 56.38 | 57.30 | 156,571 | +0.56(+0.98%) |
Nov 16, 2016 | 55.52 | 56.79 | 55.52 | 56.74 | 209,490 | +1.12(+2.00%) |
Nov 15, 2016 | 56.20 | 56.81 | 55.28 | 55.62 | 149,861 | -0.68(-1.21%) |
Nov 14, 2016 | 56.32 | 57.39 | 55.61 | 56.31 | 146,916 | +0.46(+0.82%) |
Nov 11, 2016 | 53.50 | 56.01 | 53.50 | 55.85 | 283,095 | +2.35(+4.39%) |
Nov 10, 2016 | 52.60 | 54.18 | 52.35 | 53.50 | 432,559 | +0.90(+1.71%) |
Nov 09, 2016 | 50.40 | 52.77 | 50.35 | 52.60 | 317,609 | +1.84(+3.63%) |
Nov 08, 2016 | 50.88 | 51.17 | 50.62 | 50.76 | 113,683 | -0.30(-0.58%) |
Nov 07, 2016 | 51.47 | 52.48 | 50.55 | 51.05 | 194,492 | +0.90(+1.80%) |
Nov 04, 2016 | 50.14 | 50.55 | 49.41 | 50.15 | 138,276 | +0.13(+0.27%) |
Nov 03, 2016 | 50.46 | 50.65 | 49.94 | 50.02 | 91,196 | -0.26(-0.52%) |
Nov 02, 2016 | 50.29 | 50.95 | 49.55 | 50.28 | 110,156 | -0.37(-0.72%) |
Nov 01, 2016 | 52.11 | 52.11 | 50.57 | 50.64 | 137,741 | -1.48(-2.83%) |
Oct 31, 2016 | 50.32 | 52.71 | 50.32 | 52.12 | 292,100 | +2.73(+5.52%) |
Oct 28, 2016 | 51.85 | 52.15 | 49.26 | 49.39 | 233,455 | +0.08(+0.16%) |
Oct 27, 2016 | 49.99 | 50.28 | 49.17 | 49.31 | 171,428 | -0.34(-0.68%) |
Oct 26, 2016 | 50.14 | 50.48 | 49.51 | 49.65 | 80,864 | -0.80(-1.58%) |
Oct 25, 2016 | 51.83 | 51.84 | 50.33 | 50.45 | 90,626 | -1.37(-2.64%) |
Oct 24, 2016 | 52.32 | 52.70 | 51.58 | 51.81 | 61,711 | +0.29(+0.57%) |
Oct 21, 2016 | 50.84 | 51.56 | 50.73 | 51.52 | 59,361 | +0.01(+0.02%) |
Oct 20, 2016 | 51.69 | 52.21 | 51.28 | 51.51 | 81,354 | -0.43(-0.83%) |
Oct 19, 2016 | 51.17 | 52.03 | 50.63 | 51.94 | 91,608 | +0.98(+1.93%) |
Oct 18, 2016 | 50.82 | 51.23 | 49.96 | 50.96 | 57,425 | +0.79(+1.57%) |
Oct 17, 2016 | 49.94 | 50.61 | 49.94 | 50.17 | 78,252 | -0.10(-0.20%) |
Oct 14, 2016 | 50.59 | 51.17 | 50.06 | 50.27 | 66,489 | -0.07(-0.14%) |
Oct 13, 2016 | 50.34 | 50.78 | 50.12 | 50.34 | 64,995 | -0.65(-1.28%) |
Oct 12, 2016 | 50.74 | 51.38 | 50.42 | 50.99 | 57,366 | +0.43(+0.85%) |
Oct 11, 2016 | 52.17 | 52.29 | 50.20 | 50.56 | 78,030 | -1.72(-3.28%) |
Oct 10, 2016 | 51.63 | 52.46 | 51.63 | 52.28 | 67,279 | +0.98(+1.92%) |
Oct 07, 2016 | 51.98 | 51.98 | 50.91 | 51.30 | 90,692 | -0.80(-1.53%) |
Oct 06, 2016 | 51.06 | 52.10 | 50.70 | 52.09 | 66,056 | +0.73(+1.43%) |
Oct 05, 2016 | 51.77 | 52.03 | 51.08 | 51.36 | 93,766 | +0.01(+0.02%) |
Oct 04, 2016 | 51.67 | 51.99 | 51.15 | 51.35 | 120,251 | -0.14(-0.28%) |
Oct 03, 2016 | 51.53 | 51.64 | 51.01 | 51.49 | 88,125 | -0.39(-0.76%) |
Sep 30, 2016 | 50.48 | 52.09 | 50.17 | 51.89 | 128,888 | +1.59(+3.16%) |
Sep 29, 2016 | 51.07 | 51.07 | 50.07 | 50.29 | 85,331 | -0.78(-1.52%) |
Sep 28, 2016 | 50.54 | 51.13 | 50.21 | 51.07 | 81,053 | +0.66(+1.31%) |
Sep 27, 2016 | 49.68 | 50.73 | 49.53 | 50.41 | 96,720 | +0.85(+1.71%) |
Sep 26, 2016 | 49.81 | 50.20 | 49.51 | 49.56 | 104,795 | -0.43(-0.86%) |
Sep 23, 2016 | 51.25 | 51.25 | 49.97 | 49.99 | 74,509 | -1.39(-2.70%) |
Sep 22, 2016 | 50.75 | 51.48 | 50.04 | 51.38 | 134,418 | +1.64(+3.29%) |
Sep 21, 2016 | 49.12 | 49.80 | 48.73 | 49.74 | 58,497 | +0.98(+2.02%) |
Sep 20, 2016 | 50.41 | 50.41 | 48.74 | 48.76 | 118,392 | -1.17(-2.35%) |
Sep 19, 2016 | 49.17 | 50.03 | 49.08 | 49.93 | 108,820 | +1.14(+2.35%) |
Sep 16, 2016 | 49.78 | 49.78 | 48.26 | 48.78 | 301,255 | -0.28(-0.56%) |
Sep 15, 2016 | 48.05 | 49.18 | 47.46 | 49.06 | 83,203 | +1.12(+2.33%) |
Sep 14, 2016 | 47.96 | 48.96 | 47.70 | 47.94 | 91,649 | -0.28(-0.57%) |
Sep 13, 2016 | 49.35 | 49.52 | 48.14 | 48.22 | 124,812 | -1.71(-3.42%) |
Sep 12, 2016 | 48.64 | 50.03 | 48.30 | 49.93 | 116,010 | +0.80(+1.64%) |
Sep 09, 2016 | 50.70 | 50.78 | 49.09 | 49.12 | 117,711 | -2.07(-4.05%) |
Sep 08, 2016 | 51.38 | 51.67 | 51.07 | 51.20 | 66,884 | -0.34(-0.66%) |
Sep 07, 2016 | 50.92 | 51.49 | 49.94 | 51.54 | 113,128 | +0.48(+0.95%) |
Sep 06, 2016 | 51.90 | 51.90 | 50.95 | 51.05 | 101,004 | -0.91(-1.75%) |
Sep 02, 2016 | 51.85 | 51.97 | 51.97 | 51.97 | 131,214 | +0.55(+1.06%) |
Sep 01, 2016 | 52.02 | 52.12 | 51.29 | 51.42 | 111,270 | -0.65(-1.25%) |
Aug 31, 2016 | 52.01 | 52.39 | 51.45 | 52.07 | 103,819 | -0.03(-0.05%) |
Aug 30, 2016 | 52.21 | 52.28 | 51.66 | 52.10 | 73,888 | +0.02(+0.03%) |
Aug 29, 2016 | 51.51 | 52.23 | 51.51 | 52.08 | 66,950 | +0.63(+1.22%) |
Aug 26, 2016 | 51.68 | 52.40 | 51.26 | 51.46 | 70,147 | -0.24(-0.47%) |
Aug 25, 2016 | 51.16 | 51.80 | 51.10 | 51.70 | 80,258 | +0.34(+0.66%) |
Aug 24, 2016 | 51.55 | 51.72 | 51.13 | 51.36 | 60,144 | -0.12(-0.23%) |
Aug 23, 2016 | 51.24 | 51.59 | 51.13 | 51.47 | 93,915 | +0.61(+1.20%) |
Aug 22, 2016 | 50.55 | 50.92 | 50.15 | 50.87 | 72,105 | +0.02(+0.04%) |
Aug 19, 2016 | 50.25 | 51.05 | 49.80 | 50.85 | 119,369 | +0.38(+0.74%) |
Aug 18, 2016 | 49.28 | 50.48 | 49.27 | 50.47 | 172,368 | +1.06(+2.15%) |
Aug 17, 2016 | 49.30 | 49.66 | 48.97 | 49.41 | 93,349 | +0.12(+0.24%) |
Aug 16, 2016 | 49.77 | 49.88 | 49.26 | 49.29 | 70,746 | -0.65(-1.31%) |
Aug 15, 2016 | 49.07 | 50.19 | 48.88 | 49.95 | 104,060 | +1.07(+2.18%) |
Aug 12, 2016 | 49.19 | 49.47 | 48.73 | 48.88 | 111,689 | -0.35(-0.70%) |
Aug 11, 2016 | 49.36 | 49.80 | 48.99 | 49.23 | 153,209 | -0.01(-0.02%) |
Aug 10, 2016 | 49.96 | 49.97 | 49.22 | 49.23 | 103,882 | -0.64(-1.28%) |
Aug 09, 2016 | 49.60 | 49.89 | 49.26 | 49.87 | 85,979 | +0.17(+0.34%) |
Aug 08, 2016 | 49.80 | 50.07 | 49.56 | 49.71 | 71,345 | -0.20(-0.41%) |
Aug 05, 2016 | 49.37 | 50.21 | 49.37 | 49.91 | 283,807 | +0.96(+1.96%) |
Aug 04, 2016 | 49.06 | 49.31 | 48.85 | 48.95 | 93,457 | -0.11(-0.22%) |
Aug 03, 2016 | 48.76 | 49.07 | 48.58 | 49.06 | 87,681 | +0.10(+0.20%) |
Aug 02, 2016 | 49.51 | 49.79 | 48.91 | 48.96 | 87,425 | -0.76(-1.52%) |
Aug 01, 2016 | 49.56 | 49.84 | 49.06 | 49.71 | 118,333 | +0.05(+0.11%) |
Jul 29, 2016 | 48.94 | 49.84 | 48.61 | 49.66 | 196,393 | +0.77(+1.58%) |
Jul 28, 2016 | 49.30 | 49.30 | 48.58 | 48.89 | 192,074 | -0.24(-0.49%) |
Jul 27, 2016 | 49.21 | 49.36 | 48.98 | 49.13 | 123,245 | -0.12(-0.23%) |
Jul 26, 2016 | 49.38 | 49.68 | 49.21 | 49.24 | 137,104 | -0.06(-0.13%) |
Jul 25, 2016 | 49.60 | 49.90 | 49.12 | 49.31 | 100,035 | -0.49(-0.98%) |
Jul 22, 2016 | 49.97 | 50.06 | 48.62 | 49.79 | 223,760 | -0.89(-1.75%) |
Jul 21, 2016 | 51.72 | 51.98 | 49.93 | 50.68 | 188,160 | -0.46(-0.90%) |
Jul 20, 2016 | 50.93 | 51.53 | 49.92 | 51.15 | 114,680 | +0.38(+0.75%) |
Jul 19, 2016 | 51.01 | 51.36 | 50.41 | 50.76 | 186,264 | -0.49(-0.95%) |
Jul 18, 2016 | 50.96 | 51.29 | 50.65 | 51.25 | 102,705 | +0.30(+0.59%) |
Jul 15, 2016 | 50.71 | 51.06 | 50.16 | 50.95 | 173,283 | +0.52(+1.02%) |
Jul 14, 2016 | 49.78 | 50.50 | 49.72 | 50.43 | 249,113 | +0.66(+1.32%) |
Jul 13, 2016 | 49.98 | 49.98 | 49.34 | 49.78 | 160,978 | +0.17(+0.34%) |
Jul 12, 2016 | 48.34 | 49.64 | 48.18 | 49.61 | 234,260 | +1.55(+3.22%) |
Jul 11, 2016 | 47.50 | 48.11 | 47.26 | 48.06 | 117,272 | +0.95(+2.02%) |
Jul 08, 2016 | 46.56 | 47.29 | 45.94 | 47.11 | 113,087 | +1.17(+2.55%) |
Jul 07, 2016 | 46.00 | 46.57 | 45.65 | 45.94 | 76,253 | -0.09(-0.19%) |
Jul 06, 2016 | 45.72 | 46.27 | 45.55 | 46.03 | 104,154 | -0.04(-0.08%) |
Jul 05, 2016 | 46.41 | 46.75 | 45.78 | 46.06 | 91,766 | -0.76(-1.61%) |
Jul 01, 2016 | 46.52 | 46.82 | 46.82 | 46.82 | 92,718 | +0.13(+0.29%) |
Jun 30, 2016 | 44.85 | 46.70 | 44.67 | 46.68 | 158,834 | +1.82(+4.06%) |
Jun 29, 2016 | 45.04 | 45.87 | 44.70 | 44.86 | 119,430 | +0.52(+1.18%) |
Jun 28, 2016 | 44.04 | 44.75 | 44.02 | 44.34 | 134,596 | +0.73(+1.67%) |
Jun 27, 2016 | 44.50 | 44.63 | 43.48 | 43.61 | 189,529 | -1.59(-3.52%) |
Jun 24, 2016 | 45.94 | 46.13 | 45.04 | 45.20 | 463,875 | -2.79(-5.81%) |
Jun 23, 2016 | 47.93 | 48.61 | 47.77 | 47.99 | 177,117 | +0.69(+1.47%) |
Jun 22, 2016 | 47.76 | 47.97 | 47.28 | 47.30 | 102,079 | -0.25(-0.52%) |
Jun 21, 2016 | 47.53 | 47.87 | 47.20 | 47.55 | 85,319 | -0.12(-0.26%) |
Jun 20, 2016 | 48.29 | 48.51 | 47.34 | 47.67 | 111,952 | +0.10(+0.21%) |
Jun 17, 2016 | 47.62 | 47.81 | 47.09 | 47.57 | 258,467 | +0.07(+0.15%) |
Jun 16, 2016 | 46.75 | 47.57 | 46.08 | 47.50 | 110,401 | +0.28(+0.60%) |
Jun 15, 2016 | 47.56 | 47.63 | 47.15 | 47.22 | 121,017 | -0.01(-0.02%) |
Jun 14, 2016 | 44.74 | 47.72 | 44.74 | 47.23 | 401,892 | +2.52(+5.63%) |
Jun 13, 2016 | 45.59 | 45.95 | 44.65 | 44.71 | 130,395 | -1.02(-2.23%) |
Jun 10, 2016 | 45.98 | 46.63 | 45.40 | 45.73 | 87,739 | -0.59(-1.27%) |
Jun 09, 2016 | 45.99 | 46.51 | 45.88 | 46.32 | 94,563 | +0.00(+0.00%) |
Jun 08, 2016 | 45.91 | 46.54 | 45.89 | 46.32 | 108,707 | +0.35(+0.75%) |
Jun 07, 2016 | 45.77 | 46.40 | 45.49 | 45.97 | 111,514 | +0.25(+0.54%) |
Jun 06, 2016 | 45.33 | 45.99 | 45.03 | 45.72 | 133,820 | +0.50(+1.10%) |
Jun 03, 2016 | 45.51 | 45.51 | 44.92 | 45.23 | 115,034 | -0.26(-0.57%) |
Jun 02, 2016 | 44.76 | 45.50 | 44.76 | 45.48 | 113,208 | +0.65(+1.45%) |
Jun 01, 2016 | 44.44 | 44.84 | 44.01 | 44.84 | 106,420 | +0.07(+0.16%) |
May 31, 2016 | 44.20 | 45.08 | 44.12 | 44.76 | 186,480 | +0.62(+1.41%) |
May 27, 2016 | 43.49 | 44.14 | 44.14 | 44.14 | 165,408 | +0.57(+1.31%) |
May 26, 2016 | 43.45 | 43.72 | 43.24 | 43.57 | 74,599 | +0.18(+0.41%) |
May 25, 2016 | 43.10 | 43.46 | 42.98 | 43.40 | 165,802 | +0.44(+1.03%) |
May 24, 2016 | 42.75 | 43.12 | 42.59 | 42.95 | 367,980 | +0.51(+1.19%) |
May 23, 2016 | 42.87 | 43.00 | 42.42 | 42.44 | 71,227 | -0.44(-1.02%) |
May 20, 2016 | 42.07 | 43.27 | 42.07 | 42.88 | 240,030 | +1.08(+2.57%) |
May 19, 2016 | 41.22 | 42.01 | 41.06 | 41.80 | 141,913 | +0.12(+0.28%) |
May 18, 2016 | 41.53 | 42.26 | 41.44 | 41.69 | 172,003 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.65 | 41.35 | 41.65 | 180,825 | -0.78(-1.83%) |
May 16, 2016 | 42.19 | 42.69 | 42.18 | 42.42 | 244,440 | +0.26(+0.63%) |
May 13, 2016 | 42.59 | 43.10 | 41.83 | 42.16 | 95,051 | -0.67(-1.57%) |
May 12, 2016 | 42.72 | 43.15 | 42.40 | 42.83 | 144,667 | +0.27(+0.64%) |
May 11, 2016 | 43.11 | 43.30 | 42.44 | 42.55 | 65,330 | -0.50(-1.17%) |
May 10, 2016 | 42.79 | 43.12 | 42.47 | 43.06 | 132,298 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.65 | 42.17 | 42.37 | 84,529 | +0.00(+0.00%) |
May 06, 2016 | 41.71 | 42.37 | 41.71 | 42.37 | 145,515 | +0.55(+1.31%) |
May 05, 2016 | 42.23 | 42.66 | 41.55 | 41.82 | 101,474 | -0.36(-0.86%) |
May 04, 2016 | 41.83 | 42.92 | 41.80 | 42.18 | 169,347 | +0.03(+0.06%) |
May 03, 2016 | 42.88 | 43.02 | 41.60 | 42.16 | 224,996 | -1.21(-2.79%) |
May 02, 2016 | 42.73 | 43.51 | 42.73 | 43.37 | 141,875 | +0.93(+2.18%) |
Apr 29, 2016 | 44.18 | 44.18 | 42.22 | 42.44 | 112,801 | -0.47(-1.09%) |
Apr 28, 2016 | 43.89 | 44.52 | 42.91 | 42.91 | 131,215 | -1.33(-3.01%) |
Apr 27, 2016 | 43.87 | 44.56 | 43.63 | 44.24 | 148,344 | +0.26(+0.58%) |
Apr 26, 2016 | 43.16 | 44.03 | 42.92 | 43.98 | 131,672 | +1.12(+2.61%) |
Apr 25, 2016 | 43.55 | 43.55 | 42.58 | 42.86 | 82,631 | -0.68(-1.56%) |
Apr 22, 2016 | 42.44 | 43.90 | 42.44 | 43.54 | 124,448 | +0.78(+1.82%) |
Apr 21, 2016 | 43.33 | 43.37 | 42.66 | 42.77 | 78,354 | -0.48(-1.10%) |
Apr 20, 2016 | 42.87 | 43.48 | 42.73 | 43.24 | 149,647 | +0.17(+0.39%) |
Apr 19, 2016 | 41.78 | 43.24 | 38.97 | 43.07 | 342,199 | -0.22(-0.51%) |
Apr 18, 2016 | 43.42 | 43.60 | 43.17 | 43.30 | 57,219 | -0.14(-0.33%) |
Apr 15, 2016 | 42.92 | 43.84 | 42.53 | 43.44 | 128,406 | +0.28(+0.65%) |
Apr 14, 2016 | 43.47 | 43.47 | 43.06 | 43.15 | 104,937 | -0.33(-0.75%) |
Apr 13, 2016 | 42.10 | 43.48 | 42.01 | 43.48 | 109,498 | +1.66(+3.97%) |
Apr 12, 2016 | 41.63 | 42.17 | 41.38 | 41.82 | 95,771 | +0.28(+0.68%) |
Apr 11, 2016 | 41.83 | 41.96 | 41.14 | 41.54 | 85,099 | -0.21(-0.51%) |
Apr 08, 2016 | 41.74 | 41.99 | 41.34 | 41.75 | 268,023 | +0.67(+1.63%) |
Apr 07, 2016 | 41.32 | 41.56 | 40.55 | 41.08 | 167,912 | -0.51(-1.23%) |
Apr 06, 2016 | 41.27 | 41.65 | 41.05 | 41.59 | 98,103 | +0.44(+1.07%) |
Apr 05, 2016 | 41.38 | 41.72 | 40.86 | 41.15 | 99,559 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.54 | 41.58 | 109,816 | -1.24(-2.89%) |
Apr 01, 2016 | 42.35 | 42.83 | 41.65 | 42.82 | 103,860 | +0.15(+0.35%) |
Mar 31, 2016 | 42.62 | 43.15 | 42.62 | 42.67 | 123,022 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.49 | 42.74 | 174,309 | -1.10(-2.52%) |
Mar 29, 2016 | 41.83 | 43.92 | 41.45 | 43.84 | 271,889 | +2.00(+4.79%) |
Mar 28, 2016 | 41.71 | 42.20 | 41.39 | 41.84 | 79,130 | +0.24(+0.57%) |
Mar 24, 2016 | 40.87 | 41.60 | 41.60 | 41.60 | 78,526 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.01 | 41.03 | 91,095 | -1.13(-2.68%) |
Mar 22, 2016 | 42.03 | 42.42 | 41.93 | 42.16 | 94,130 | -0.15(-0.35%) |
Mar 21, 2016 | 42.52 | 42.77 | 42.26 | 42.31 | 85,043 | -0.21(-0.50%) |
Mar 18, 2016 | 41.96 | 42.81 | 41.81 | 42.52 | 366,714 | +0.79(+1.88%) |
Mar 17, 2016 | 41.08 | 41.90 | 40.97 | 41.73 | 212,760 | +0.68(+1.66%) |
Mar 16, 2016 | 41.20 | 41.63 | 40.94 | 41.05 | 270,855 | -0.30(-0.73%) |
Mar 15, 2016 | 41.15 | 41.78 | 41.03 | 41.35 | 160,787 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.08 | 40.68 | 41.31 | 174,359 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.12 | 39.53 | 41.12 | 196,694 | +1.83(+4.65%) |
Mar 10, 2016 | 40.05 | 40.05 | 38.79 | 39.29 | 99,933 | -0.58(-1.46%) |
Mar 09, 2016 | 39.93 | 40.37 | 39.48 | 39.87 | 139,841 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.77 | 39.87 | 138,710 | -0.86(-2.10%) |
Mar 07, 2016 | 40.83 | 41.24 | 40.14 | 40.73 | 178,361 | -0.28(-0.69%) |
Mar 04, 2016 | 40.37 | 41.20 | 39.80 | 41.01 | 128,741 | +0.68(+1.68%) |
Mar 03, 2016 | 39.12 | 40.36 | 39.12 | 40.33 | 157,008 | +1.20(+3.07%) |
Mar 02, 2016 | 39.11 | 39.47 | 38.85 | 39.13 | 147,288 | -0.14(-0.36%) |
Mar 01, 2016 | 38.95 | 39.69 | 38.49 | 39.27 | 112,412 | +0.73(+1.90%) |
Feb 29, 2016 | 38.57 | 39.14 | 38.52 | 38.54 | 127,703 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.73 | 38.15 | 38.49 | 120,950 | +0.31(+0.81%) |
Feb 25, 2016 | 38.24 | 38.27 | 37.23 | 38.18 | 137,019 | +0.07(+0.19%) |
Feb 24, 2016 | 39.62 | 40.17 | 36.79 | 38.11 | 267,942 | +0.19(+0.51%) |
Feb 23, 2016 | 37.64 | 38.17 | 37.38 | 37.91 | 179,682 | +0.10(+0.26%) |
Feb 22, 2016 | 38.09 | 38.44 | 37.70 | 37.82 | 118,617 | -0.03(-0.07%) |
Feb 19, 2016 | 37.72 | 38.00 | 37.40 | 37.84 | 128,896 | +0.08(+0.21%) |
Feb 18, 2016 | 38.16 | 38.17 | 37.51 | 37.76 | 176,629 | -0.07(-0.19%) |
Feb 17, 2016 | 36.96 | 37.99 | 36.77 | 37.83 | 134,648 | +1.24(+3.38%) |
Feb 16, 2016 | 35.81 | 36.82 | 35.79 | 36.60 | 91,806 | +1.17(+3.31%) |
Feb 12, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 125,212 | +0.66(+1.90%) |
Feb 11, 2016 | 35.15 | 35.56 | 34.51 | 34.76 | 159,955 | -1.01(-2.81%) |
Feb 10, 2016 | 36.19 | 36.96 | 35.68 | 35.77 | 116,308 | -0.14(-0.39%) |
Feb 09, 2016 | 35.37 | 36.34 | 35.37 | 35.91 | 103,411 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.17 | 35.85 | 156,218 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.45 | 35.87 | 35.96 | 128,420 | -0.45(-1.23%) |
Feb 04, 2016 | 36.00 | 36.75 | 35.68 | 36.41 | 189,582 | +0.39(+1.07%) |
Feb 03, 2016 | 36.08 | 36.40 | 35.28 | 36.02 | 178,542 | +0.39(+1.11%) |
Feb 02, 2016 | 36.72 | 36.73 | 35.51 | 35.63 | 159,661 | -1.54(-4.15%) |
Feb 01, 2016 | 37.06 | 37.42 | 36.58 | 37.17 | 136,714 | -0.31(-0.82%) |
Jan 29, 2016 | 36.00 | 37.49 | 36.00 | 37.48 | 181,927 | +1.65(+4.59%) |
Jan 28, 2016 | 35.75 | 35.95 | 35.22 | 35.83 | 120,837 | +0.56(+1.59%) |
Jan 27, 2016 | 35.25 | 35.91 | 35.00 | 35.27 | 259,712 | -0.08(-0.22%) |
Jan 26, 2016 | 33.96 | 35.35 | 33.67 | 35.35 | 195,191 | +1.51(+4.48%) |
Jan 25, 2016 | 33.70 | 34.12 | 33.45 | 33.83 | 170,338 | +0.07(+0.21%) |
Jan 22, 2016 | 34.03 | 34.59 | 33.53 | 33.76 | 272,238 | +0.22(+0.65%) |
Jan 21, 2016 | 34.36 | 34.45 | 33.42 | 33.54 | 224,046 | -0.74(-2.15%) |
Jan 20, 2016 | 33.15 | 34.82 | 33.08 | 34.28 | 226,812 | +0.61(+1.82%) |
Jan 19, 2016 | 35.01 | 35.13 | 33.18 | 33.67 | 177,680 | -1.02(-2.95%) |
Jan 15, 2016 | 34.08 | 34.69 | 34.69 | 34.69 | 229,332 | -0.38(-1.07%) |
Jan 14, 2016 | 34.52 | 35.71 | 34.23 | 35.07 | 135,495 | +0.62(+1.80%) |
Jan 13, 2016 | 35.44 | 35.86 | 34.31 | 34.45 | 218,316 | -1.00(-2.82%) |
Jan 12, 2016 | 36.01 | 36.33 | 34.82 | 35.44 | 154,381 | -0.23(-0.64%) |
Jan 11, 2016 | 35.73 | 35.99 | 35.20 | 35.67 | 112,555 | +0.08(+0.22%) |
Jan 08, 2016 | 35.99 | 36.21 | 35.58 | 35.59 | 147,880 | -0.20(-0.56%) |
Jan 07, 2016 | 36.07 | 36.21 | 35.33 | 35.79 | 196,807 | -0.95(-2.60%) |
Jan 06, 2016 | 37.23 | 37.74 | 36.61 | 36.75 | 162,293 | -0.98(-2.60%) |
Jan 05, 2016 | 37.38 | 37.90 | 37.18 | 37.73 | 117,702 | +0.35(+0.94%) |