Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.18 | 92.67 | 90.97 | 91.16 | 440,727 | +0.33(+0.37%) |
Feb 27, 2017 | 89.99 | 91.85 | 89.92 | 90.83 | 292,533 | +0.59(+0.65%) |
Feb 24, 2017 | 90.31 | 92.09 | 89.86 | 90.23 | 503,815 | -1.17(-1.28%) |
Feb 23, 2017 | 91.33 | 92.23 | 90.04 | 91.41 | 487,510 | +0.08(+0.08%) |
Feb 22, 2017 | 89.14 | 91.51 | 88.94 | 91.33 | 515,963 | +1.54(+1.72%) |
Feb 21, 2017 | 87.76 | 90.74 | 87.40 | 89.79 | 621,923 | +1.69(+1.91%) |
Feb 17, 2017 | 88.10 | 88.10 | 88.10 | 0 | -1.30(-1.45%) | |
Feb 16, 2017 | 85.15 | 90.57 | 85.14 | 89.40 | 1,268,067 | +5.21(+6.18%) |
Feb 15, 2017 | 85.27 | 85.80 | 83.28 | 84.19 | 651,599 | -0.49(-0.57%) |
Feb 14, 2017 | 87.60 | 88.07 | 84.00 | 84.68 | 744,345 | -3.44(-3.91%) |
Feb 13, 2017 | 83.80 | 88.54 | 83.80 | 88.12 | 1,100,506 | +4.58(+5.48%) |
Feb 10, 2017 | 82.82 | 84.34 | 82.69 | 83.54 | 750,037 | +1.59(+1.94%) |
Feb 09, 2017 | 80.30 | 82.66 | 80.28 | 81.95 | 677,059 | +1.65(+2.06%) |
Feb 08, 2017 | 80.71 | 81.31 | 79.22 | 80.30 | 696,919 | -0.55(-0.68%) |
Feb 07, 2017 | 81.18 | 82.04 | 80.36 | 80.85 | 370,164 | -0.25(-0.30%) |
Feb 06, 2017 | 82.34 | 82.45 | 80.75 | 81.10 | 340,911 | -0.84(-1.02%) |
Feb 03, 2017 | 82.38 | 82.81 | 81.31 | 81.93 | 303,612 | -0.31(-0.37%) |
Feb 02, 2017 | 81.64 | 82.41 | 81.32 | 82.24 | 345,454 | +0.45(+0.55%) |
Feb 01, 2017 | 83.50 | 84.26 | 81.52 | 81.79 | 328,191 | -1.27(-1.53%) |
Jan 31, 2017 | 82.42 | 83.31 | 81.41 | 83.06 | 386,802 | +0.59(+0.71%) |
Jan 30, 2017 | 83.08 | 83.48 | 81.84 | 82.47 | 192,548 | -1.26(-1.51%) |
Jan 27, 2017 | 84.34 | 84.34 | 82.62 | 83.73 | 182,988 | -0.48(-0.57%) |
Jan 26, 2017 | 83.90 | 85.39 | 83.90 | 84.21 | 244,632 | -0.04(-0.05%) |
Jan 25, 2017 | 83.02 | 84.56 | 82.79 | 84.25 | 148,590 | +0.97(+1.17%) |
Jan 24, 2017 | 83.42 | 84.63 | 82.69 | 83.28 | 299,531 | -0.28(-0.34%) |
Jan 23, 2017 | 83.88 | 84.02 | 82.53 | 83.56 | 205,617 | +0.16(+0.19%) |
Jan 20, 2017 | 81.85 | 83.77 | 81.85 | 83.40 | 365,539 | +1.06(+1.28%) |
Jan 19, 2017 | 81.52 | 82.55 | 81.52 | 82.34 | 267,990 | +0.56(+0.69%) |
Jan 18, 2017 | 81.75 | 82.00 | 81.29 | 81.78 | 312,624 | +0.10(+0.13%) |
Jan 17, 2017 | 80.43 | 82.05 | 80.31 | 81.68 | 428,492 | +1.22(+1.51%) |
Jan 13, 2017 | 80.46 | 80.46 | 80.46 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 78.99 | 80.97 | 78.87 | 80.54 | 803,608 | +1.69(+2.14%) |
Jan 11, 2017 | 79.49 | 79.74 | 78.42 | 78.86 | 407,894 | -0.43(-0.54%) |
Jan 10, 2017 | 77.97 | 79.42 | 77.58 | 79.28 | 414,340 | +1.73(+2.23%) |
Jan 09, 2017 | 79.36 | 79.47 | 77.40 | 77.55 | 304,737 | -1.55(-1.96%) |
Jan 06, 2017 | 79.19 | 79.90 | 78.61 | 79.10 | 322,236 | -0.26(-0.32%) |
Jan 05, 2017 | 78.04 | 79.91 | 78.01 | 79.36 | 421,499 | +1.36(+1.75%) |
Jan 04, 2017 | 78.92 | 78.96 | 77.44 | 78.00 | 304,592 | -0.50(-0.64%) |
Jan 03, 2017 | 77.41 | 78.60 | 77.41 | 78.50 | 485,978 | +1.12(+1.44%) |
Dec 30, 2016 | 77.38 | 77.38 | 77.38 | 0 | -0.78(-1.00%) | |
Dec 29, 2016 | 78.44 | 78.78 | 77.35 | 78.17 | 194,092 | +0.08(+0.10%) |
Dec 28, 2016 | 79.25 | 79.77 | 77.67 | 78.09 | 129,401 | -1.04(-1.31%) |
Dec 27, 2016 | 78.78 | 80.06 | 78.59 | 79.13 | 154,947 | +0.37(+0.47%) |
Dec 23, 2016 | 78.76 | 78.76 | 78.76 | 0 | +0.74(+0.95%) | |
Dec 22, 2016 | 78.99 | 79.19 | 77.36 | 78.02 | 224,974 | -1.13(-1.43%) |
Dec 21, 2016 | 79.53 | 79.80 | 78.82 | 79.16 | 165,805 | -0.50(-0.63%) |
Dec 20, 2016 | 78.83 | 79.83 | 78.57 | 79.66 | 264,977 | +1.22(+1.55%) |
Dec 19, 2016 | 77.57 | 78.51 | 76.80 | 78.44 | 326,531 | +1.09(+1.41%) |
Dec 16, 2016 | 80.77 | 81.11 | 77.20 | 77.35 | 588,425 | -3.24(-4.02%) |
Dec 15, 2016 | 78.28 | 81.14 | 78.28 | 80.59 | 341,242 | +1.78(+2.26%) |
Dec 14, 2016 | 80.52 | 81.24 | 78.73 | 78.81 | 681,572 | -1.98(-2.46%) |
Dec 13, 2016 | 78.98 | 81.09 | 78.98 | 80.79 | 499,045 | +2.22(+2.83%) |
Dec 12, 2016 | 79.10 | 79.35 | 78.18 | 78.57 | 340,255 | -0.48(-0.60%) |
Dec 09, 2016 | 78.73 | 79.65 | 78.34 | 79.05 | 305,510 | +0.29(+0.37%) |
Dec 08, 2016 | 77.95 | 78.82 | 77.44 | 78.76 | 408,631 | +0.80(+1.03%) |
Dec 07, 2016 | 78.25 | 79.10 | 77.82 | 77.95 | 562,831 | -0.28(-0.36%) |
Dec 06, 2016 | 77.90 | 78.47 | 76.90 | 78.24 | 707,638 | +0.22(+0.28%) |
Dec 05, 2016 | 77.80 | 78.70 | 77.22 | 78.01 | 493,178 | +0.76(+0.98%) |
Dec 02, 2016 | 75.40 | 78.12 | 75.40 | 77.26 | 443,052 | +2.21(+2.94%) |
Dec 01, 2016 | 75.93 | 77.34 | 74.81 | 75.05 | 397,109 | -0.66(-0.88%) |
Nov 30, 2016 | 75.80 | 76.61 | 75.03 | 75.71 | 530,656 | +0.04(+0.06%) |
Nov 29, 2016 | 75.22 | 77.02 | 75.20 | 75.67 | 671,906 | +0.94(+1.25%) |
Nov 28, 2016 | 77.99 | 77.99 | 74.71 | 74.73 | 852,078 | -2.86(-3.69%) |
Nov 25, 2016 | 77.83 | 77.94 | 76.85 | 77.60 | 181,937 | +0.05(+0.07%) |
Nov 23, 2016 | 77.55 | 77.55 | 77.55 | 0 | -1.62(-2.04%) | |
Nov 22, 2016 | 79.60 | 80.18 | 77.77 | 79.16 | 290,617 | +0.44(+0.56%) |
Nov 21, 2016 | 78.96 | 79.79 | 78.68 | 78.72 | 483,025 | +0.20(+0.26%) |
Nov 18, 2016 | 77.66 | 78.63 | 76.90 | 78.52 | 322,374 | +1.00(+1.29%) |
Nov 17, 2016 | 77.55 | 78.35 | 76.17 | 77.52 | 358,787 | +0.42(+0.55%) |
Nov 16, 2016 | 76.73 | 77.73 | 75.22 | 77.10 | 800,487 | +1.70(+2.26%) |
Nov 15, 2016 | 74.85 | 76.74 | 74.56 | 75.39 | 612,537 | +0.84(+1.13%) |
Nov 14, 2016 | 72.13 | 74.78 | 72.10 | 74.56 | 788,420 | +2.35(+3.25%) |
Nov 11, 2016 | 76.50 | 77.43 | 70.60 | 72.21 | 1,153,948 | -5.02(-6.49%) |
Nov 10, 2016 | 79.85 | 82.18 | 76.77 | 77.22 | 1,582,738 | -1.71(-2.17%) |
Nov 09, 2016 | 77.94 | 81.14 | 77.10 | 78.94 | 1,358,138 | +1.36(+1.76%) |
Nov 08, 2016 | 76.66 | 77.88 | 75.13 | 77.57 | 805,736 | +0.93(+1.22%) |
Nov 07, 2016 | 76.69 | 78.21 | 76.17 | 76.64 | 474,488 | +1.31(+1.74%) |
Nov 04, 2016 | 75.34 | 77.81 | 74.73 | 75.33 | 512,825 | -0.36(-0.48%) |
Nov 03, 2016 | 77.19 | 78.08 | 75.62 | 75.69 | 428,519 | -1.08(-1.40%) |
Nov 02, 2016 | 76.20 | 77.41 | 75.71 | 76.77 | 452,463 | +0.49(+0.64%) |
Nov 01, 2016 | 78.22 | 79.01 | 76.05 | 76.28 | 647,271 | -1.86(-2.39%) |
Oct 31, 2016 | 78.93 | 79.24 | 77.36 | 78.14 | 519,005 | -0.28(-0.36%) |
Oct 28, 2016 | 78.07 | 78.75 | 76.95 | 78.42 | 467,738 | +0.18(+0.23%) |
Oct 27, 2016 | 76.34 | 78.42 | 76.17 | 78.24 | 624,415 | +1.90(+2.49%) |
Oct 26, 2016 | 77.94 | 78.12 | 76.05 | 76.34 | 821,747 | -2.56(-3.24%) |
Oct 25, 2016 | 79.11 | 80.49 | 78.79 | 78.90 | 532,168 | -0.40(-0.50%) |
Oct 24, 2016 | 80.04 | 80.41 | 78.61 | 79.30 | 443,627 | -0.33(-0.41%) |
Oct 21, 2016 | 78.72 | 80.25 | 77.95 | 79.63 | 371,229 | +0.41(+0.51%) |
Oct 20, 2016 | 77.76 | 79.60 | 77.35 | 79.22 | 427,436 | +0.88(+1.12%) |
Oct 19, 2016 | 77.95 | 78.60 | 77.68 | 78.34 | 513,245 | +0.39(+0.50%) |
Oct 18, 2016 | 77.94 | 78.30 | 76.99 | 77.95 | 457,752 | +1.12(+1.46%) |
Oct 17, 2016 | 76.15 | 77.83 | 76.06 | 76.83 | 702,130 | +0.51(+0.67%) |
Oct 14, 2016 | 75.62 | 76.88 | 75.02 | 76.33 | 627,834 | +1.19(+1.59%) |
Oct 13, 2016 | 72.88 | 75.32 | 72.39 | 75.13 | 575,969 | +1.82(+2.48%) |
Oct 12, 2016 | 72.20 | 73.84 | 72.09 | 73.31 | 471,918 | +1.23(+1.70%) |
Oct 11, 2016 | 73.84 | 74.34 | 71.58 | 72.08 | 343,986 | -1.54(-2.09%) |
Oct 10, 2016 | 72.92 | 74.94 | 72.28 | 73.62 | 408,892 | +2.13(+2.97%) |
Oct 07, 2016 | 71.48 | 72.09 | 70.61 | 71.50 | 426,037 | -0.20(-0.28%) |
Oct 06, 2016 | 72.20 | 72.80 | 70.59 | 71.70 | 421,936 | -1.14(-1.57%) |
Oct 05, 2016 | 71.17 | 73.48 | 71.17 | 72.84 | 520,279 | +1.50(+2.10%) |
Oct 04, 2016 | 74.12 | 74.28 | 70.54 | 71.34 | 1,776,155 | -2.36(-3.21%) |
Oct 03, 2016 | 74.40 | 75.58 | 73.31 | 73.71 | 574,298 | -0.79(-1.06%) |
Sep 30, 2016 | 73.99 | 75.16 | 73.16 | 74.50 | 692,986 | +0.53(+0.71%) |
Sep 29, 2016 | 72.45 | 75.05 | 72.04 | 73.97 | 802,134 | +1.23(+1.69%) |
Sep 28, 2016 | 73.14 | 73.49 | 72.06 | 72.74 | 290,498 | -0.24(-0.33%) |
Sep 27, 2016 | 73.24 | 73.89 | 71.45 | 72.98 | 737,517 | -0.01(-0.01%) |
Sep 26, 2016 | 76.59 | 76.89 | 72.79 | 72.99 | 1,569,569 | -3.69(-4.81%) |
Sep 23, 2016 | 73.68 | 76.82 | 73.14 | 76.67 | 1,155,511 | +2.26(+3.04%) |
Sep 22, 2016 | 76.25 | 76.46 | 73.76 | 74.41 | 623,702 | -0.96(-1.27%) |
Sep 21, 2016 | 76.33 | 76.33 | 73.97 | 75.37 | 664,129 | -0.05(-0.07%) |
Sep 20, 2016 | 76.21 | 76.24 | 72.83 | 75.42 | 987,079 | +0.70(+0.94%) |
Sep 19, 2016 | 76.25 | 76.54 | 74.63 | 74.72 | 627,064 | -0.52(-0.69%) |
Sep 16, 2016 | 75.24 | 75.82 | 74.74 | 75.23 | 481,311 | -0.34(-0.45%) |
Sep 15, 2016 | 75.29 | 76.02 | 74.34 | 75.57 | 680,049 | +1.29(+1.73%) |
Sep 14, 2016 | 73.72 | 75.45 | 73.72 | 74.28 | 777,098 | +0.44(+0.60%) |
Sep 13, 2016 | 75.40 | 76.05 | 72.31 | 73.84 | 1,534,109 | -1.52(-2.01%) |
Sep 12, 2016 | 69.99 | 75.61 | 69.83 | 75.36 | 1,476,523 | +4.67(+6.60%) |
Sep 09, 2016 | 71.56 | 71.95 | 69.46 | 70.69 | 1,214,579 | -1.91(-2.64%) |
Sep 08, 2016 | 68.53 | 72.84 | 68.23 | 72.61 | 1,087,309 | +5.24(+7.79%) |
Sep 07, 2016 | 65.81 | 67.37 | 65.81 | 67.36 | 419,927 | +1.64(+2.49%) |
Sep 06, 2016 | 65.90 | 65.95 | 65.26 | 65.73 | 404,975 | +0.14(+0.21%) |
Sep 02, 2016 | 65.34 | 65.59 | 65.59 | 65.59 | 357,522 | +0.53(+0.82%) |
Sep 01, 2016 | 64.97 | 65.38 | 64.23 | 65.06 | 309,636 | +0.31(+0.47%) |
Aug 31, 2016 | 65.98 | 66.04 | 64.17 | 64.75 | 610,030 | -1.29(-1.95%) |
Aug 30, 2016 | 66.59 | 66.70 | 65.55 | 66.04 | 465,290 | -0.67(-1.00%) |
Aug 29, 2016 | 66.21 | 67.11 | 66.21 | 66.71 | 450,068 | -0.22(-0.33%) |
Aug 26, 2016 | 68.35 | 68.91 | 66.26 | 66.93 | 715,012 | -1.25(-1.83%) |
Aug 25, 2016 | 68.41 | 69.00 | 67.76 | 68.18 | 434,091 | -0.67(-0.97%) |
Aug 24, 2016 | 68.84 | 69.12 | 67.36 | 68.84 | 421,803 | -0.26(-0.38%) |
Aug 23, 2016 | 69.77 | 69.78 | 68.82 | 69.10 | 472,468 | -0.15(-0.22%) |
Aug 22, 2016 | 68.54 | 70.08 | 68.21 | 69.25 | 392,098 | -0.24(-0.34%) |
Aug 19, 2016 | 70.03 | 70.49 | 69.07 | 69.49 | 735,278 | -1.43(-2.02%) |
Aug 18, 2016 | 70.79 | 71.80 | 70.13 | 70.92 | 625,339 | +0.43(+0.61%) |
Aug 17, 2016 | 69.51 | 71.11 | 68.40 | 70.49 | 1,146,686 | +0.24(+0.35%) |
Aug 16, 2016 | 70.29 | 71.69 | 69.56 | 70.25 | 814,683 | +0.59(+0.85%) |
Aug 15, 2016 | 69.09 | 70.26 | 68.61 | 69.66 | 517,255 | +0.56(+0.82%) |
Aug 12, 2016 | 67.38 | 69.42 | 66.93 | 69.09 | 711,514 | +1.74(+2.59%) |
Aug 11, 2016 | 66.49 | 67.72 | 65.55 | 67.35 | 785,658 | +1.09(+1.64%) |
Aug 10, 2016 | 66.31 | 66.85 | 65.65 | 66.27 | 473,103 | +0.13(+0.19%) |
Aug 09, 2016 | 64.40 | 66.20 | 64.40 | 66.14 | 538,428 | +1.77(+2.75%) |
Aug 08, 2016 | 63.04 | 65.59 | 63.00 | 64.37 | 881,937 | +1.26(+2.00%) |
Aug 05, 2016 | 64.07 | 64.76 | 61.03 | 63.11 | 926,377 | -1.27(-1.97%) |
Aug 04, 2016 | 58.24 | 64.70 | 58.24 | 64.38 | 1,915,997 | +9.11(+16.48%) |
Aug 03, 2016 | 53.26 | 55.66 | 52.76 | 55.27 | 621,532 | +0.76(+1.39%) |
Aug 02, 2016 | 57.10 | 57.13 | 54.30 | 54.51 | 382,051 | -2.41(-4.23%) |
Aug 01, 2016 | 56.17 | 56.92 | 55.42 | 56.92 | 670,710 | +0.52(+0.93%) |
Jul 29, 2016 | 56.74 | 57.43 | 55.28 | 56.40 | 521,524 | -0.24(-0.43%) |
Jul 28, 2016 | 56.95 | 57.22 | 56.62 | 56.64 | 222,113 | -0.33(-0.58%) |
Jul 27, 2016 | 56.69 | 57.30 | 56.37 | 56.97 | 479,421 | +0.68(+1.21%) |
Jul 26, 2016 | 56.45 | 56.75 | 55.84 | 56.29 | 449,567 | -0.03(-0.04%) |
Jul 25, 2016 | 56.63 | 56.86 | 55.84 | 56.32 | 309,835 | -0.25(-0.45%) |
Jul 22, 2016 | 55.97 | 56.79 | 55.90 | 56.57 | 235,873 | +0.93(+1.66%) |
Jul 21, 2016 | 55.90 | 56.92 | 55.32 | 55.64 | 530,478 | -0.81(-1.43%) |
Jul 20, 2016 | 56.58 | 57.73 | 55.39 | 56.45 | 641,672 | +0.45(+0.81%) |
Jul 19, 2016 | 56.45 | 56.63 | 55.55 | 56.00 | 699,028 | +0.51(+0.93%) |
Jul 18, 2016 | 54.72 | 55.80 | 54.19 | 55.48 | 483,187 | +0.55(+1.00%) |
Jul 15, 2016 | 54.74 | 55.50 | 53.83 | 54.93 | 538,761 | +0.00(+0.00%) |
Jul 14, 2016 | 55.06 | 56.06 | 54.02 | 54.93 | 1,018,074 | +0.82(+1.51%) |
Jul 13, 2016 | 53.02 | 54.56 | 52.77 | 54.12 | 599,581 | +1.27(+2.41%) |
Jul 12, 2016 | 50.64 | 53.59 | 50.51 | 52.85 | 1,474,995 | +3.89(+7.94%) |
Jul 11, 2016 | 48.74 | 50.23 | 48.32 | 48.96 | 770,640 | +2.45(+5.27%) |
Jul 08, 2016 | 46.73 | 47.08 | 46.41 | 46.51 | 382,754 | +0.26(+0.56%) |
Jul 07, 2016 | 45.71 | 46.96 | 45.62 | 46.25 | 573,194 | +0.53(+1.16%) |
Jul 06, 2016 | 44.39 | 47.26 | 43.18 | 45.72 | 1,250,179 | +0.73(+1.63%) |
Jul 05, 2016 | 45.23 | 45.29 | 42.39 | 44.98 | 777,312 | -0.85(-1.85%) |
Jul 01, 2016 | 44.08 | 45.84 | 45.84 | 45.84 | 1,205,176 | +1.84(+4.19%) |
Jun 30, 2016 | 43.81 | 44.19 | 42.86 | 43.99 | 633,594 | +0.44(+1.00%) |
Jun 29, 2016 | 43.01 | 43.98 | 42.69 | 43.55 | 1,126,297 | +1.11(+2.62%) |
Jun 28, 2016 | 42.08 | 43.81 | 41.83 | 42.44 | 1,016,985 | +0.83(+2.00%) |
Jun 27, 2016 | 44.17 | 44.26 | 40.89 | 41.61 | 826,540 | -3.10(-6.93%) |
Jun 24, 2016 | 44.09 | 44.94 | 43.22 | 44.71 | 699,907 | -1.55(-3.35%) |
Jun 23, 2016 | 46.26 | 46.68 | 45.94 | 46.26 | 230,869 | +0.50(+1.09%) |
Jun 22, 2016 | 45.71 | 46.04 | 44.93 | 45.76 | 310,664 | +0.16(+0.35%) |
Jun 21, 2016 | 44.66 | 45.78 | 44.09 | 45.60 | 397,856 | +1.20(+2.69%) |
Jun 20, 2016 | 44.44 | 44.61 | 43.73 | 44.40 | 358,824 | +0.56(+1.27%) |
Jun 17, 2016 | 43.56 | 44.67 | 43.46 | 43.85 | 335,332 | +0.23(+0.52%) |
Jun 16, 2016 | 42.81 | 43.88 | 42.81 | 43.62 | 328,710 | +0.03(+0.06%) |
Jun 15, 2016 | 43.30 | 44.84 | 42.80 | 43.60 | 411,224 | +0.58(+1.35%) |
Jun 14, 2016 | 43.33 | 43.95 | 42.72 | 43.02 | 500,307 | -0.86(-1.96%) |
Jun 13, 2016 | 43.26 | 44.07 | 42.52 | 43.87 | 379,890 | +0.00(+0.00%) |
Jun 10, 2016 | 45.20 | 45.65 | 43.58 | 43.87 | 605,973 | -2.15(-4.68%) |
Jun 09, 2016 | 44.75 | 46.29 | 44.75 | 46.03 | 451,553 | +0.77(+1.71%) |
Jun 08, 2016 | 44.76 | 45.93 | 44.67 | 45.25 | 351,599 | +0.34(+0.75%) |
Jun 07, 2016 | 44.45 | 46.03 | 44.03 | 44.92 | 393,721 | +0.35(+0.77%) |
Jun 06, 2016 | 43.90 | 44.66 | 43.57 | 44.57 | 331,383 | +0.79(+1.81%) |
Jun 03, 2016 | 43.78 | 44.73 | 43.64 | 43.78 | 511,687 | +0.15(+0.35%) |
Jun 02, 2016 | 42.66 | 44.37 | 42.66 | 43.63 | 420,241 | +0.72(+1.69%) |
Jun 01, 2016 | 43.41 | 43.86 | 42.09 | 42.91 | 985,664 | -0.51(-1.16%) |
May 31, 2016 | 43.16 | 44.35 | 43.16 | 43.41 | 493,605 | +0.03(+0.06%) |
May 27, 2016 | 43.65 | 43.39 | 43.39 | 43.39 | 674,756 | +0.35(+0.80%) |
May 26, 2016 | 44.58 | 45.67 | 42.81 | 43.04 | 664,980 | -1.98(-4.39%) |
May 25, 2016 | 45.39 | 45.85 | 44.99 | 45.02 | 310,959 | -0.03(-0.07%) |
May 24, 2016 | 45.15 | 45.70 | 44.91 | 45.05 | 269,900 | -0.23(-0.50%) |
May 23, 2016 | 45.37 | 46.35 | 44.79 | 45.28 | 492,497 | -0.53(-1.15%) |
May 20, 2016 | 45.14 | 46.29 | 44.76 | 45.80 | 489,825 | +1.06(+2.37%) |
May 19, 2016 | 44.34 | 45.30 | 44.03 | 44.74 | 453,334 | +0.09(+0.21%) |
May 18, 2016 | 44.84 | 45.88 | 44.17 | 44.65 | 437,522 | -0.21(-0.46%) |
May 17, 2016 | 44.77 | 45.72 | 44.31 | 44.86 | 748,128 | -0.12(-0.26%) |
May 16, 2016 | 44.05 | 45.32 | 43.58 | 44.98 | 553,158 | +0.79(+1.79%) |
May 13, 2016 | 44.84 | 45.23 | 43.02 | 44.18 | 625,634 | -0.73(-1.62%) |
May 12, 2016 | 45.28 | 46.21 | 44.84 | 44.91 | 682,400 | -0.37(-0.81%) |
May 11, 2016 | 45.34 | 47.52 | 45.03 | 45.28 | 849,748 | -0.29(-0.64%) |
May 10, 2016 | 44.02 | 45.94 | 43.86 | 45.57 | 718,517 | +1.81(+4.13%) |
May 09, 2016 | 43.36 | 44.28 | 42.36 | 43.76 | 1,952,302 | -0.90(-2.02%) |
May 06, 2016 | 48.12 | 48.12 | 42.01 | 44.66 | 4,518,279 | -7.36(-14.15%) |
May 05, 2016 | 53.01 | 53.52 | 51.81 | 52.02 | 673,099 | -0.88(-1.66%) |
May 04, 2016 | 52.99 | 54.16 | 52.75 | 52.90 | 626,964 | -0.55(-1.03%) |
May 03, 2016 | 52.71 | 54.97 | 51.76 | 53.45 | 850,726 | +0.67(+1.26%) |
May 02, 2016 | 53.49 | 53.91 | 52.22 | 52.78 | 610,861 | -0.38(-0.71%) |
Apr 29, 2016 | 54.17 | 54.88 | 52.90 | 53.16 | 394,931 | -1.07(-1.97%) |
Apr 28, 2016 | 55.88 | 56.58 | 54.02 | 54.22 | 479,298 | -2.16(-3.83%) |
Apr 27, 2016 | 55.80 | 56.56 | 55.04 | 56.38 | 323,957 | +0.43(+0.76%) |
Apr 26, 2016 | 54.67 | 55.97 | 54.41 | 55.96 | 518,657 | +1.41(+2.58%) |
Apr 25, 2016 | 54.37 | 55.37 | 54.31 | 54.55 | 540,258 | -0.03(-0.06%) |
Apr 22, 2016 | 54.13 | 55.99 | 53.92 | 54.58 | 771,570 | -0.60(-1.09%) |
Apr 21, 2016 | 55.29 | 56.43 | 54.87 | 55.18 | 1,005,818 | -0.93(-1.66%) |
Apr 20, 2016 | 57.58 | 59.10 | 56.05 | 56.12 | 1,107,884 | -1.32(-2.29%) |
Apr 19, 2016 | 55.68 | 58.94 | 55.24 | 57.43 | 943,856 | +2.16(+3.91%) |
Apr 18, 2016 | 55.17 | 55.84 | 54.20 | 55.27 | 370,800 | +0.18(+0.33%) |
Apr 15, 2016 | 54.41 | 55.36 | 53.67 | 55.09 | 505,143 | +0.69(+1.27%) |
Apr 14, 2016 | 55.46 | 55.86 | 54.24 | 54.40 | 242,844 | -0.80(-1.45%) |
Apr 13, 2016 | 54.40 | 55.60 | 53.87 | 55.20 | 583,337 | +2.22(+4.19%) |
Apr 12, 2016 | 52.61 | 53.67 | 51.20 | 52.98 | 766,302 | +0.51(+0.97%) |
Apr 11, 2016 | 53.70 | 54.20 | 52.45 | 52.47 | 496,295 | -0.53(-1.01%) |
Apr 08, 2016 | 53.36 | 55.02 | 52.93 | 53.01 | 661,546 | +0.08(+0.16%) |
Apr 07, 2016 | 54.63 | 55.55 | 51.98 | 52.92 | 722,858 | -1.69(-3.10%) |
Apr 06, 2016 | 54.83 | 55.32 | 53.76 | 54.62 | 466,210 | -0.48(-0.88%) |
Apr 05, 2016 | 55.17 | 55.87 | 54.62 | 55.10 | 442,568 | -0.43(-0.78%) |
Apr 04, 2016 | 55.87 | 56.65 | 55.50 | 55.53 | 449,441 | -0.14(-0.25%) |
Apr 01, 2016 | 55.37 | 56.58 | 54.67 | 55.68 | 334,698 | -0.82(-1.45%) |
Mar 31, 2016 | 56.28 | 57.12 | 55.90 | 56.49 | 478,657 | +0.72(+1.29%) |
Mar 30, 2016 | 56.27 | 57.33 | 55.35 | 55.78 | 650,388 | +0.04(+0.07%) |
Mar 29, 2016 | 55.12 | 56.07 | 54.16 | 55.73 | 412,977 | +0.33(+0.60%) |
Mar 28, 2016 | 55.30 | 55.71 | 54.42 | 55.40 | 371,412 | +0.47(+0.85%) |
Mar 24, 2016 | 55.88 | 54.93 | 54.93 | 54.93 | 457,405 | -1.45(-2.57%) |
Mar 23, 2016 | 57.45 | 57.58 | 56.03 | 56.38 | 435,108 | -1.07(-1.86%) |
Mar 22, 2016 | 56.79 | 58.15 | 55.52 | 57.45 | 538,712 | -0.82(-1.40%) |
Mar 21, 2016 | 58.12 | 58.55 | 57.58 | 58.27 | 355,904 | -0.02(-0.04%) |
Mar 18, 2016 | 59.17 | 59.99 | 58.18 | 58.29 | 496,320 | -0.45(-0.77%) |
Mar 17, 2016 | 55.46 | 60.04 | 55.11 | 58.74 | 1,462,094 | +3.35(+6.05%) |
Mar 16, 2016 | 51.18 | 55.57 | 51.18 | 55.39 | 814,502 | +4.03(+7.84%) |
Mar 15, 2016 | 53.48 | 53.52 | 51.19 | 51.36 | 608,386 | -2.76(-5.10%) |
Mar 14, 2016 | 54.42 | 54.68 | 52.67 | 54.12 | 463,239 | -0.89(-1.62%) |
Mar 11, 2016 | 55.16 | 55.73 | 54.44 | 55.02 | 450,264 | -0.08(-0.15%) |
Mar 10, 2016 | 53.83 | 55.48 | 53.52 | 55.10 | 792,331 | +1.64(+3.07%) |
Mar 09, 2016 | 53.88 | 54.42 | 52.53 | 53.46 | 560,356 | -0.15(-0.28%) |
Mar 08, 2016 | 54.20 | 54.98 | 52.36 | 53.61 | 679,441 | -1.28(-2.34%) |
Mar 07, 2016 | 55.03 | 55.24 | 53.52 | 54.89 | 875,895 | -0.93(-1.66%) |
Mar 04, 2016 | 55.22 | 56.51 | 54.95 | 55.82 | 1,047,489 | +0.95(+1.73%) |
Mar 03, 2016 | 54.44 | 55.34 | 53.96 | 54.87 | 1,112,380 | +0.67(+1.23%) |
Mar 02, 2016 | 51.53 | 54.97 | 51.23 | 54.20 | 999,336 | +2.75(+5.35%) |