Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.76 | 53.76 | 53.76 | 0 | -0.21(-0.39%) | |
Dec 29, 2016 | 53.88 | 54.41 | 53.76 | 53.97 | 340,269 | +0.02(+0.04%) |
Dec 28, 2016 | 54.94 | 54.94 | 53.89 | 53.95 | 426,490 | -0.79(-1.45%) |
Dec 27, 2016 | 54.75 | 55.05 | 54.29 | 54.75 | 316,611 | +0.09(+0.16%) |
Dec 23, 2016 | 54.66 | 54.66 | 54.66 | 0 | +0.56(+1.03%) | |
Dec 22, 2016 | 53.95 | 54.48 | 53.70 | 54.11 | 454,445 | +0.12(+0.23%) |
Dec 21, 2016 | 53.65 | 54.32 | 53.55 | 53.98 | 718,104 | +0.40(+0.75%) |
Dec 20, 2016 | 52.84 | 53.60 | 52.69 | 53.58 | 656,366 | +0.83(+1.58%) |
Dec 19, 2016 | 52.56 | 53.25 | 52.56 | 52.75 | 448,039 | +0.14(+0.27%) |
Dec 16, 2016 | 52.80 | 53.13 | 52.48 | 52.60 | 834,816 | -0.20(-0.38%) |
Dec 15, 2016 | 52.74 | 53.00 | 52.28 | 52.80 | 464,993 | +0.09(+0.16%) |
Dec 14, 2016 | 53.47 | 53.93 | 52.51 | 52.72 | 528,450 | -0.66(-1.24%) |
Dec 13, 2016 | 53.85 | 54.62 | 53.34 | 53.38 | 543,309 | -0.17(-0.32%) |
Dec 12, 2016 | 52.76 | 53.85 | 52.76 | 53.55 | 639,568 | +0.59(+1.12%) |
Dec 09, 2016 | 53.39 | 53.90 | 52.69 | 52.96 | 813,951 | -0.37(-0.70%) |
Dec 08, 2016 | 52.62 | 53.46 | 52.18 | 53.33 | 521,349 | +0.82(+1.56%) |
Dec 07, 2016 | 52.41 | 52.81 | 52.13 | 52.51 | 766,770 | -0.02(-0.04%) |
Dec 06, 2016 | 51.77 | 52.63 | 51.36 | 52.53 | 739,726 | +0.91(+1.76%) |
Dec 05, 2016 | 51.73 | 51.84 | 51.43 | 51.62 | 553,772 | +0.34(+0.67%) |
Dec 02, 2016 | 50.61 | 51.98 | 50.54 | 51.28 | 577,716 | +0.75(+1.49%) |
Dec 01, 2016 | 51.06 | 51.36 | 50.20 | 50.52 | 621,893 | -0.40(-0.79%) |
Nov 30, 2016 | 51.60 | 51.66 | 50.70 | 50.93 | 579,405 | -0.59(-1.15%) |
Nov 29, 2016 | 52.19 | 52.44 | 51.08 | 51.52 | 1,314,785 | -0.66(-1.26%) |
Nov 28, 2016 | 52.69 | 52.75 | 52.05 | 52.18 | 365,091 | -0.55(-1.05%) |
Nov 25, 2016 | 52.57 | 53.08 | 52.38 | 52.73 | 204,307 | +0.38(+0.73%) |
Nov 23, 2016 | 52.35 | 52.35 | 52.35 | 0 | +0.98(+1.91%) | |
Nov 22, 2016 | 52.21 | 52.53 | 51.03 | 51.36 | 1,080,344 | -1.56(-2.94%) |
Nov 21, 2016 | 53.05 | 53.64 | 52.73 | 52.92 | 437,223 | -0.02(-0.04%) |
Nov 18, 2016 | 53.28 | 53.28 | 52.71 | 52.94 | 579,556 | -0.29(-0.54%) |
Nov 17, 2016 | 52.78 | 53.07 | 52.68 | 53.23 | 751,583 | +0.58(+1.11%) |
Nov 16, 2016 | 52.19 | 52.75 | 51.99 | 52.64 | 528,421 | +0.09(+0.16%) |
Nov 15, 2016 | 52.04 | 53.04 | 52.04 | 52.56 | 877,766 | +0.66(+1.27%) |
Nov 14, 2016 | 50.90 | 51.96 | 50.59 | 51.90 | 1,384,854 | +1.15(+2.26%) |
Nov 11, 2016 | 52.11 | 52.62 | 50.58 | 50.75 | 1,182,351 | -1.43(-2.74%) |
Nov 10, 2016 | 51.76 | 52.84 | 51.63 | 52.19 | 1,690,250 | +1.06(+2.07%) |
Nov 09, 2016 | 53.32 | 53.47 | 48.21 | 51.13 | 2,868,362 | -5.64(-9.94%) |
Nov 08, 2016 | 56.57 | 57.00 | 56.15 | 56.77 | 488,307 | +0.03(+0.05%) |
Nov 07, 2016 | 55.90 | 57.26 | 55.65 | 56.74 | 719,542 | +1.93(+3.52%) |
Nov 04, 2016 | 53.68 | 55.33 | 53.40 | 54.81 | 1,005,955 | +1.37(+2.57%) |
Nov 03, 2016 | 51.57 | 55.18 | 51.57 | 53.44 | 1,300,866 | +2.13(+4.15%) |
Nov 02, 2016 | 51.73 | 52.53 | 51.23 | 51.31 | 1,124,338 | -0.72(-1.38%) |
Nov 01, 2016 | 52.93 | 52.94 | 51.51 | 52.02 | 834,054 | -0.88(-1.66%) |
Oct 31, 2016 | 52.87 | 53.21 | 52.51 | 52.90 | 677,057 | +0.02(+0.04%) |
Oct 28, 2016 | 52.75 | 53.23 | 52.71 | 52.88 | 487,165 | +0.06(+0.11%) |
Oct 27, 2016 | 53.74 | 53.94 | 52.51 | 52.83 | 706,024 | -0.64(-1.20%) |
Oct 26, 2016 | 54.64 | 54.64 | 52.99 | 53.47 | 753,572 | -1.58(-2.88%) |
Oct 25, 2016 | 56.87 | 56.92 | 54.87 | 55.05 | 1,183,553 | -1.94(-3.40%) |
Oct 24, 2016 | 57.38 | 57.38 | 56.69 | 56.99 | 293,320 | +0.30(+0.52%) |
Oct 21, 2016 | 56.62 | 56.82 | 56.30 | 56.69 | 163,032 | -0.25(-0.44%) |
Oct 20, 2016 | 56.69 | 57.20 | 56.58 | 56.94 | 180,199 | +0.11(+0.20%) |
Oct 19, 2016 | 57.18 | 57.60 | 56.70 | 56.83 | 364,888 | -0.36(-0.63%) |
Oct 18, 2016 | 57.42 | 57.58 | 57.12 | 57.19 | 345,355 | +0.34(+0.60%) |
Oct 17, 2016 | 56.81 | 57.07 | 56.78 | 56.84 | 176,465 | -0.04(-0.07%) |
Oct 14, 2016 | 57.63 | 57.63 | 56.88 | 56.88 | 275,816 | -0.40(-0.70%) |
Oct 13, 2016 | 56.95 | 57.71 | 56.58 | 57.28 | 560,418 | -0.12(-0.22%) |
Oct 12, 2016 | 57.71 | 57.87 | 57.15 | 57.41 | 483,498 | -0.17(-0.30%) |
Oct 11, 2016 | 59.34 | 59.34 | 57.14 | 57.58 | 542,177 | -2.04(-3.43%) |
Oct 10, 2016 | 59.46 | 60.26 | 59.46 | 59.62 | 484,945 | +0.23(+0.39%) |
Oct 07, 2016 | 58.98 | 59.45 | 58.74 | 59.39 | 619,781 | +0.29(+0.48%) |
Oct 06, 2016 | 59.10 | 59.34 | 58.46 | 59.11 | 554,238 | +0.05(+0.08%) |
Oct 05, 2016 | 58.74 | 59.60 | 58.74 | 59.06 | 839,086 | +0.33(+0.57%) |
Oct 04, 2016 | 59.10 | 59.34 | 58.36 | 58.73 | 407,082 | -0.14(-0.24%) |
Oct 03, 2016 | 58.87 | 59.00 | 58.50 | 58.87 | 517,667 | -0.31(-0.52%) |
Sep 30, 2016 | 58.32 | 59.36 | 58.23 | 59.17 | 445,291 | +0.97(+1.67%) |
Sep 29, 2016 | 58.94 | 58.95 | 57.79 | 58.20 | 452,104 | -0.73(-1.23%) |
Sep 28, 2016 | 58.50 | 58.96 | 58.41 | 58.93 | 384,281 | +0.47(+0.80%) |
Sep 27, 2016 | 57.95 | 58.74 | 57.81 | 58.46 | 349,725 | +0.59(+1.02%) |
Sep 26, 2016 | 57.71 | 58.17 | 57.52 | 57.87 | 357,144 | -0.16(-0.28%) |
Sep 23, 2016 | 58.05 | 58.22 | 57.92 | 58.03 | 437,485 | -0.06(-0.10%) |
Sep 22, 2016 | 57.41 | 58.16 | 57.18 | 58.09 | 455,383 | +1.04(+1.82%) |
Sep 21, 2016 | 56.84 | 57.15 | 56.11 | 57.05 | 261,322 | +0.50(+0.88%) |
Sep 20, 2016 | 57.36 | 57.36 | 56.53 | 56.55 | 340,913 | -0.44(-0.77%) |
Sep 19, 2016 | 56.73 | 57.26 | 56.73 | 56.99 | 548,708 | +0.27(+0.47%) |
Sep 16, 2016 | 56.24 | 56.93 | 56.14 | 56.72 | 951,482 | +0.40(+0.71%) |
Sep 15, 2016 | 55.45 | 56.44 | 55.45 | 56.32 | 553,709 | +0.89(+1.60%) |
Sep 14, 2016 | 55.58 | 55.96 | 55.22 | 55.43 | 395,046 | +0.01(+0.02%) |
Sep 13, 2016 | 56.10 | 56.21 | 54.99 | 55.42 | 594,743 | -1.15(-2.04%) |
Sep 12, 2016 | 54.84 | 56.67 | 54.75 | 56.57 | 725,001 | +1.61(+2.93%) |
Sep 09, 2016 | 56.36 | 56.49 | 54.95 | 54.97 | 733,204 | -1.75(-3.09%) |
Sep 08, 2016 | 57.12 | 57.17 | 56.62 | 56.72 | 361,517 | -0.38(-0.67%) |
Sep 07, 2016 | 57.36 | 57.52 | 56.83 | 57.10 | 641,857 | -0.25(-0.43%) |
Sep 06, 2016 | 57.10 | 57.57 | 56.76 | 57.35 | 644,683 | +0.26(+0.45%) |
Sep 02, 2016 | 56.67 | 57.09 | 57.09 | 57.09 | 541,207 | +0.69(+1.22%) |
Sep 01, 2016 | 56.52 | 56.54 | 55.83 | 56.40 | 332,532 | -0.06(-0.10%) |
Aug 31, 2016 | 56.55 | 56.67 | 56.34 | 56.46 | 525,949 | -0.20(-0.35%) |
Aug 30, 2016 | 56.56 | 56.80 | 56.41 | 56.66 | 292,199 | +0.19(+0.34%) |
Aug 29, 2016 | 56.45 | 56.87 | 56.44 | 56.47 | 492,053 | +0.06(+0.10%) |
Aug 26, 2016 | 55.72 | 56.59 | 55.61 | 56.41 | 1,256,003 | +0.78(+1.40%) |
Aug 25, 2016 | 54.52 | 55.70 | 54.40 | 55.63 | 571,863 | +0.89(+1.63%) |
Aug 24, 2016 | 55.68 | 55.79 | 54.72 | 54.74 | 428,629 | -0.89(-1.61%) |
Aug 23, 2016 | 55.40 | 56.09 | 55.37 | 55.63 | 497,108 | +0.38(+0.69%) |
Aug 22, 2016 | 55.39 | 55.62 | 55.09 | 55.25 | 468,572 | -0.18(-0.33%) |
Aug 19, 2016 | 55.11 | 55.48 | 54.91 | 55.43 | 218,596 | +0.21(+0.38%) |
Aug 18, 2016 | 55.16 | 55.31 | 54.87 | 55.22 | 310,691 | +0.08(+0.14%) |
Aug 17, 2016 | 55.26 | 55.30 | 54.66 | 55.15 | 342,057 | +0.06(+0.10%) |
Aug 16, 2016 | 55.75 | 55.75 | 55.05 | 55.09 | 278,834 | -0.75(-1.35%) |
Aug 15, 2016 | 55.40 | 55.89 | 55.39 | 55.84 | 413,080 | +0.62(+1.12%) |
Aug 12, 2016 | 55.05 | 55.24 | 54.67 | 55.22 | 310,317 | +0.17(+0.31%) |
Aug 11, 2016 | 54.82 | 55.34 | 54.70 | 55.05 | 593,457 | +0.33(+0.61%) |
Aug 10, 2016 | 54.45 | 55.04 | 54.17 | 54.72 | 662,807 | +0.23(+0.42%) |
Aug 09, 2016 | 54.18 | 55.00 | 54.04 | 54.49 | 631,665 | +0.43(+0.79%) |
Aug 08, 2016 | 53.94 | 54.26 | 53.79 | 54.06 | 756,424 | +0.09(+0.16%) |
Aug 05, 2016 | 52.29 | 53.98 | 51.72 | 53.98 | 1,048,095 | +2.26(+4.36%) |
Aug 04, 2016 | 52.55 | 52.55 | 51.01 | 51.72 | 1,457,295 | +0.05(+0.09%) |
Aug 03, 2016 | 51.32 | 51.75 | 50.94 | 51.67 | 886,230 | +0.42(+0.82%) |
Aug 02, 2016 | 51.28 | 51.63 | 50.90 | 51.25 | 555,857 | -0.17(-0.33%) |
Aug 01, 2016 | 50.88 | 51.59 | 50.84 | 51.42 | 791,977 | +0.56(+1.10%) |
Jul 29, 2016 | 50.00 | 51.01 | 49.98 | 50.86 | 739,822 | +0.80(+1.60%) |
Jul 28, 2016 | 49.84 | 50.43 | 49.77 | 50.06 | 730,879 | +0.27(+0.54%) |
Jul 27, 2016 | 49.82 | 49.89 | 49.24 | 49.80 | 589,131 | +0.18(+0.36%) |
Jul 26, 2016 | 49.03 | 49.63 | 48.86 | 49.62 | 422,067 | +0.54(+1.11%) |
Jul 25, 2016 | 49.17 | 49.20 | 48.84 | 49.07 | 335,498 | -0.12(-0.25%) |
Jul 22, 2016 | 49.28 | 49.48 | 48.90 | 49.20 | 463,720 | -0.14(-0.29%) |
Jul 21, 2016 | 49.49 | 49.73 | 49.23 | 49.34 | 626,944 | -0.16(-0.33%) |
Jul 20, 2016 | 48.41 | 49.85 | 48.38 | 49.50 | 1,055,104 | +1.38(+2.87%) |
Jul 19, 2016 | 48.04 | 48.37 | 47.70 | 48.12 | 450,182 | +0.25(+0.52%) |
Jul 18, 2016 | 48.08 | 48.16 | 47.50 | 47.87 | 402,101 | -0.18(-0.38%) |
Jul 15, 2016 | 48.41 | 48.56 | 47.93 | 48.05 | 493,328 | -0.28(-0.57%) |
Jul 14, 2016 | 48.75 | 48.87 | 48.21 | 48.33 | 514,757 | -0.16(-0.33%) |
Jul 13, 2016 | 49.02 | 49.10 | 48.40 | 48.49 | 263,071 | -0.28(-0.57%) |
Jul 12, 2016 | 48.67 | 48.98 | 48.60 | 48.77 | 346,718 | +0.18(+0.37%) |
Jul 11, 2016 | 49.03 | 49.03 | 48.53 | 48.59 | 439,740 | -0.31(-0.64%) |
Jul 08, 2016 | 48.55 | 48.96 | 48.36 | 48.90 | 346,501 | +0.54(+1.12%) |
Jul 07, 2016 | 48.10 | 48.47 | 47.98 | 48.36 | 276,317 | +0.42(+0.87%) |
Jul 06, 2016 | 47.10 | 48.05 | 47.10 | 47.94 | 773,455 | +0.71(+1.51%) |
Jul 05, 2016 | 48.23 | 48.30 | 47.05 | 47.23 | 512,865 | -1.09(-2.25%) |
Jul 01, 2016 | 48.13 | 48.31 | 48.31 | 48.31 | 637,536 | +0.29(+0.59%) |
Jun 30, 2016 | 47.06 | 48.04 | 46.85 | 48.03 | 528,133 | +1.18(+2.52%) |
Jun 29, 2016 | 46.21 | 46.99 | 45.80 | 46.85 | 612,324 | +1.09(+2.39%) |
Jun 28, 2016 | 45.98 | 46.50 | 45.46 | 45.75 | 832,071 | -0.29(-0.62%) |
Jun 27, 2016 | 47.57 | 47.92 | 45.86 | 46.04 | 708,653 | -1.82(-3.80%) |
Jun 24, 2016 | 48.09 | 48.52 | 47.59 | 47.85 | 1,120,747 | -1.70(-3.44%) |
Jun 23, 2016 | 49.32 | 49.73 | 48.97 | 49.56 | 377,902 | +0.74(+1.52%) |
Jun 22, 2016 | 48.78 | 49.29 | 48.67 | 48.82 | 603,515 | +0.15(+0.31%) |
Jun 21, 2016 | 48.60 | 48.83 | 48.28 | 48.66 | 623,478 | +0.05(+0.10%) |
Jun 20, 2016 | 48.98 | 49.29 | 48.59 | 48.62 | 407,514 | +0.16(+0.33%) |
Jun 17, 2016 | 49.01 | 49.29 | 48.19 | 48.45 | 960,672 | -0.62(-1.26%) |
Jun 16, 2016 | 47.93 | 49.26 | 47.80 | 49.07 | 1,441,198 | +2.51(+5.40%) |
Jun 15, 2016 | 46.74 | 46.93 | 46.52 | 46.56 | 313,163 | -0.04(-0.08%) |
Jun 14, 2016 | 46.82 | 47.03 | 46.36 | 46.60 | 384,383 | -0.38(-0.81%) |
Jun 13, 2016 | 47.52 | 47.84 | 46.94 | 46.98 | 394,161 | -0.71(-1.50%) |
Jun 10, 2016 | 48.38 | 48.72 | 47.58 | 47.69 | 424,231 | -1.07(-2.19%) |
Jun 09, 2016 | 48.49 | 48.87 | 48.40 | 48.76 | 449,468 | +0.11(+0.23%) |
Jun 08, 2016 | 47.64 | 48.67 | 47.44 | 48.64 | 519,234 | +1.02(+2.14%) |
Jun 07, 2016 | 47.81 | 47.88 | 47.45 | 47.63 | 336,781 | -0.13(-0.28%) |
Jun 06, 2016 | 47.48 | 47.83 | 47.32 | 47.76 | 329,006 | +0.29(+0.62%) |
Jun 03, 2016 | 47.73 | 47.73 | 47.14 | 47.46 | 446,517 | -0.17(-0.36%) |
Jun 02, 2016 | 47.08 | 47.64 | 47.08 | 47.64 | 377,792 | +0.46(+0.99%) |
Jun 01, 2016 | 46.58 | 47.26 | 46.28 | 47.17 | 332,780 | +0.56(+1.20%) |
May 31, 2016 | 46.69 | 46.69 | 46.25 | 46.61 | 266,039 | +0.09(+0.20%) |
May 27, 2016 | 46.29 | 46.52 | 46.52 | 46.52 | 187,304 | +0.33(+0.72%) |
May 26, 2016 | 46.49 | 46.57 | 46.17 | 46.18 | 269,782 | -0.30(-0.65%) |
May 25, 2016 | 46.59 | 47.03 | 46.36 | 46.49 | 351,683 | +0.07(+0.14%) |
May 24, 2016 | 45.86 | 46.50 | 45.51 | 46.42 | 800,004 | +0.86(+1.89%) |
May 23, 2016 | 45.51 | 46.01 | 45.34 | 45.56 | 464,181 | -0.07(-0.15%) |
May 20, 2016 | 45.30 | 45.73 | 45.03 | 45.62 | 680,591 | +0.54(+1.20%) |
May 19, 2016 | 44.80 | 45.37 | 44.50 | 45.08 | 559,982 | +0.11(+0.25%) |
May 18, 2016 | 44.96 | 45.29 | 44.68 | 44.97 | 534,186 | -0.11(-0.25%) |
May 17, 2016 | 45.26 | 45.84 | 45.03 | 45.08 | 675,218 | -0.38(-0.83%) |
May 16, 2016 | 44.83 | 45.59 | 44.77 | 45.46 | 661,722 | +0.72(+1.61%) |
May 13, 2016 | 45.35 | 45.71 | 44.68 | 44.74 | 455,504 | -0.54(-1.19%) |
May 12, 2016 | 46.31 | 46.40 | 44.92 | 45.28 | 478,858 | -0.91(-1.97%) |
May 11, 2016 | 45.75 | 46.34 | 45.41 | 46.19 | 663,352 | +0.46(+1.00%) |
May 10, 2016 | 45.47 | 45.86 | 44.90 | 45.74 | 367,001 | +0.35(+0.77%) |
May 09, 2016 | 45.00 | 45.86 | 45.00 | 45.39 | 495,215 | +0.29(+0.65%) |
May 06, 2016 | 45.21 | 45.58 | 44.69 | 45.09 | 548,727 | -0.36(-0.79%) |
May 05, 2016 | 45.24 | 45.60 | 44.89 | 45.45 | 468,053 | +0.33(+0.74%) |
May 04, 2016 | 44.69 | 45.13 | 44.39 | 45.12 | 590,575 | +0.19(+0.42%) |
May 03, 2016 | 45.29 | 45.40 | 44.62 | 44.93 | 919,697 | -0.69(-1.52%) |
May 02, 2016 | 45.88 | 46.11 | 44.84 | 45.62 | 1,074,606 | -0.25(-0.54%) |
Apr 29, 2016 | 48.28 | 48.28 | 45.19 | 45.87 | 1,667,522 | -4.51(-8.95%) |
Apr 28, 2016 | 51.42 | 51.54 | 50.26 | 50.38 | 664,869 | -1.22(-2.37%) |
Apr 27, 2016 | 51.61 | 51.77 | 51.23 | 51.60 | 421,002 | +0.08(+0.15%) |
Apr 26, 2016 | 51.50 | 51.66 | 51.16 | 51.52 | 355,827 | +0.16(+0.31%) |
Apr 25, 2016 | 50.97 | 51.53 | 50.91 | 51.36 | 513,937 | +0.27(+0.52%) |
Apr 22, 2016 | 51.18 | 51.53 | 50.76 | 51.10 | 471,438 | -0.18(-0.35%) |
Apr 21, 2016 | 51.48 | 51.75 | 51.10 | 51.28 | 276,823 | -0.15(-0.30%) |
Apr 20, 2016 | 50.94 | 51.69 | 50.66 | 51.43 | 339,934 | +0.61(+1.19%) |
Apr 19, 2016 | 51.45 | 51.63 | 50.73 | 50.82 | 345,403 | -0.62(-1.20%) |
Apr 18, 2016 | 50.94 | 51.55 | 50.94 | 51.44 | 328,623 | +0.46(+0.91%) |
Apr 15, 2016 | 50.77 | 50.98 | 50.44 | 50.97 | 267,461 | +0.19(+0.37%) |
Apr 14, 2016 | 50.71 | 50.94 | 50.35 | 50.78 | 286,039 | +0.08(+0.15%) |
Apr 13, 2016 | 50.47 | 50.74 | 50.07 | 50.71 | 275,419 | +0.57(+1.14%) |
Apr 12, 2016 | 49.88 | 50.23 | 49.78 | 50.14 | 400,734 | +0.43(+0.86%) |
Apr 11, 2016 | 49.96 | 50.50 | 49.64 | 49.71 | 425,612 | -0.14(-0.29%) |
Apr 08, 2016 | 50.05 | 50.15 | 49.55 | 49.86 | 454,337 | +0.25(+0.50%) |
Apr 07, 2016 | 49.55 | 49.90 | 49.38 | 49.61 | 517,619 | -0.19(-0.38%) |
Apr 06, 2016 | 48.52 | 49.91 | 48.51 | 49.80 | 732,518 | +1.27(+2.62%) |
Apr 05, 2016 | 48.64 | 48.82 | 48.46 | 48.53 | 1,106,740 | -0.57(-1.16%) |
Apr 04, 2016 | 48.86 | 49.24 | 48.55 | 49.10 | 659,016 | +0.38(+0.78%) |
Apr 01, 2016 | 47.55 | 48.80 | 47.54 | 48.72 | 407,784 | +1.00(+2.09%) |
Mar 31, 2016 | 47.89 | 48.23 | 47.56 | 47.72 | 471,454 | -0.23(-0.47%) |
Mar 30, 2016 | 47.90 | 48.49 | 47.75 | 47.95 | 711,699 | +0.29(+0.62%) |
Mar 29, 2016 | 46.10 | 47.79 | 45.89 | 47.65 | 630,510 | +1.50(+3.25%) |
Mar 28, 2016 | 46.16 | 46.31 | 45.70 | 46.16 | 614,955 | +0.16(+0.35%) |
Mar 24, 2016 | 45.77 | 45.99 | 45.99 | 45.99 | 576,038 | -0.11(-0.25%) |
Mar 23, 2016 | 46.13 | 46.75 | 45.77 | 46.11 | 611,205 | -0.01(-0.02%) |
Mar 22, 2016 | 45.27 | 46.24 | 45.27 | 46.12 | 563,400 | +0.56(+1.23%) |
Mar 21, 2016 | 44.46 | 45.58 | 44.17 | 45.56 | 544,241 | +0.95(+2.13%) |
Mar 18, 2016 | 43.82 | 45.06 | 43.76 | 44.61 | 505,288 | +0.68(+1.56%) |
Mar 17, 2016 | 44.24 | 44.31 | 43.15 | 43.93 | 315,208 | -0.32(-0.73%) |
Mar 16, 2016 | 44.31 | 44.53 | 43.91 | 44.25 | 336,283 | -0.16(-0.36%) |
Mar 15, 2016 | 45.03 | 45.19 | 44.37 | 44.41 | 310,698 | -0.93(-2.05%) |
Mar 14, 2016 | 44.90 | 45.51 | 44.73 | 45.34 | 326,555 | +0.27(+0.59%) |
Mar 11, 2016 | 44.58 | 45.15 | 44.34 | 45.07 | 270,572 | +0.79(+1.78%) |
Mar 10, 2016 | 44.41 | 44.63 | 43.94 | 44.29 | 353,184 | +0.09(+0.21%) |
Mar 09, 2016 | 44.29 | 44.37 | 43.91 | 44.19 | 295,857 | +0.03(+0.06%) |
Mar 08, 2016 | 44.63 | 44.81 | 44.12 | 44.16 | 436,842 | -0.81(-1.81%) |
Mar 07, 2016 | 44.88 | 45.25 | 44.45 | 44.98 | 525,877 | -0.10(-0.23%) |
Mar 04, 2016 | 44.97 | 45.39 | 44.70 | 45.08 | 398,866 | +0.21(+0.46%) |
Mar 03, 2016 | 44.45 | 44.87 | 44.00 | 44.87 | 406,461 | +0.44(+1.00%) |
Mar 02, 2016 | 44.40 | 44.53 | 43.91 | 44.43 | 515,846 | -0.11(-0.25%) |
Mar 01, 2016 | 43.99 | 44.54 | 43.75 | 44.54 | 460,343 | +0.73(+1.66%) |
Feb 29, 2016 | 43.98 | 44.13 | 43.51 | 43.81 | 495,981 | -0.21(-0.47%) |
Feb 26, 2016 | 44.33 | 44.82 | 43.76 | 44.02 | 473,432 | -0.15(-0.34%) |
Feb 25, 2016 | 43.35 | 44.21 | 43.30 | 44.17 | 429,580 | +0.93(+2.14%) |
Feb 24, 2016 | 42.76 | 43.35 | 42.54 | 43.25 | 326,421 | +0.14(+0.33%) |
Feb 23, 2016 | 43.25 | 43.59 | 43.09 | 43.10 | 333,603 | -0.40(-0.91%) |
Feb 22, 2016 | 43.42 | 44.23 | 43.27 | 43.50 | 383,480 | +0.33(+0.77%) |
Feb 19, 2016 | 42.73 | 43.30 | 42.16 | 43.17 | 414,873 | +0.39(+0.91%) |
Feb 18, 2016 | 43.07 | 43.27 | 42.72 | 42.78 | 520,115 | -0.29(-0.68%) |
Feb 17, 2016 | 42.98 | 43.71 | 42.98 | 43.08 | 457,123 | +0.35(+0.82%) |
Feb 16, 2016 | 42.34 | 42.92 | 42.34 | 42.73 | 432,674 | +0.88(+2.10%) |
Feb 12, 2016 | 41.66 | 41.85 | 41.85 | 41.85 | 660,339 | +0.93(+2.26%) |
Feb 11, 2016 | 41.82 | 42.07 | 40.89 | 40.92 | 424,073 | -1.47(-3.46%) |
Feb 10, 2016 | 42.00 | 42.95 | 42.00 | 42.39 | 506,825 | +0.63(+1.52%) |
Feb 09, 2016 | 41.34 | 41.96 | 41.18 | 41.75 | 587,709 | +0.26(+0.61%) |
Feb 08, 2016 | 42.95 | 42.95 | 41.07 | 41.50 | 860,013 | -1.92(-4.42%) |
Feb 05, 2016 | 45.29 | 45.53 | 43.22 | 43.42 | 476,731 | -2.08(-4.57%) |
Feb 04, 2016 | 45.58 | 45.83 | 45.13 | 45.50 | 574,255 | -0.14(-0.31%) |
Feb 03, 2016 | 46.78 | 47.06 | 45.09 | 45.64 | 665,950 | -0.95(-2.03%) |
Feb 02, 2016 | 46.23 | 46.80 | 45.71 | 46.58 | 746,213 | -0.02(-0.04%) |
Feb 01, 2016 | 47.42 | 47.85 | 46.15 | 46.60 | 950,027 | +0.40(+0.86%) |
Jan 29, 2016 | 45.37 | 46.21 | 45.37 | 46.20 | 880,726 | +0.93(+2.05%) |
Jan 28, 2016 | 46.09 | 46.32 | 44.94 | 45.28 | 609,259 | -0.61(-1.34%) |
Jan 27, 2016 | 45.84 | 46.59 | 45.58 | 45.89 | 619,692 | +0.05(+0.10%) |
Jan 26, 2016 | 45.36 | 45.85 | 45.13 | 45.85 | 677,550 | +0.55(+1.21%) |
Jan 25, 2016 | 45.69 | 45.94 | 45.18 | 45.30 | 412,168 | -0.65(-1.42%) |
Jan 22, 2016 | 45.70 | 46.29 | 45.34 | 45.95 | 748,996 | +0.67(+1.48%) |
Jan 21, 2016 | 45.34 | 45.92 | 44.81 | 45.28 | 917,009 | +0.77(+1.72%) |
Jan 20, 2016 | 44.88 | 44.94 | 43.32 | 44.51 | 1,061,264 | -0.80(-1.77%) |
Jan 19, 2016 | 46.11 | 46.29 | 44.60 | 45.32 | 681,880 | -0.41(-0.89%) |
Jan 15, 2016 | 44.54 | 45.72 | 45.72 | 45.72 | 780,093 | +0.30(+0.67%) |
Jan 14, 2016 | 45.64 | 45.69 | 44.85 | 45.42 | 814,323 | -0.13(-0.29%) |
Jan 13, 2016 | 46.02 | 47.15 | 45.45 | 45.55 | 1,290,788 | -0.21(-0.45%) |
Jan 12, 2016 | 43.96 | 45.95 | 43.51 | 45.76 | 1,241,294 | +2.58(+5.98%) |
Jan 11, 2016 | 43.97 | 44.15 | 42.73 | 43.18 | 553,655 | -0.61(-1.40%) |
Jan 08, 2016 | 44.15 | 44.23 | 43.46 | 43.79 | 869,429 | -0.24(-0.54%) |
Jan 07, 2016 | 43.91 | 44.47 | 43.61 | 44.03 | 746,967 | -0.62(-1.40%) |
Jan 06, 2016 | 44.32 | 44.87 | 44.23 | 44.65 | 1,732,833 | -0.24(-0.53%) |
Jan 05, 2016 | 44.56 | 45.22 | 44.49 | 44.89 | 568,842 | +0.33(+0.74%) |