Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.94 | 58.65 | 56.43 | 57.73 | 1,118,347 | -1.05(-1.78%) |
Feb 27, 2017 | 58.31 | 58.90 | 57.77 | 58.77 | 1,431,577 | +0.38(+0.65%) |
Feb 24, 2017 | 57.81 | 58.44 | 57.68 | 58.40 | 588,346 | +0.21(+0.36%) |
Feb 23, 2017 | 57.68 | 58.27 | 57.12 | 58.19 | 874,634 | +0.84(+1.46%) |
Feb 22, 2017 | 56.05 | 58.23 | 55.97 | 57.35 | 864,208 | +0.96(+1.71%) |
Feb 21, 2017 | 56.97 | 57.85 | 56.18 | 56.39 | 561,033 | -0.38(-0.66%) |
Feb 17, 2017 | 56.76 | 56.76 | 56.76 | 0 | -0.21(-0.37%) | |
Feb 16, 2017 | 57.35 | 57.39 | 56.64 | 56.97 | 500,546 | -0.38(-0.66%) |
Feb 15, 2017 | 56.85 | 57.56 | 55.68 | 57.35 | 468,504 | +0.29(+0.51%) |
Feb 14, 2017 | 56.93 | 57.22 | 56.64 | 57.06 | 643,950 | +0.04(+0.07%) |
Feb 13, 2017 | 56.81 | 57.18 | 56.34 | 57.01 | 552,576 | +0.46(+0.81%) |
Feb 10, 2017 | 55.51 | 56.76 | 55.17 | 56.55 | 498,015 | +1.09(+1.96%) |
Feb 09, 2017 | 54.34 | 55.97 | 54.29 | 55.47 | 452,274 | +1.38(+2.55%) |
Feb 08, 2017 | 54.17 | 55.21 | 53.67 | 54.08 | 476,032 | -0.13(-0.23%) |
Feb 07, 2017 | 54.79 | 54.79 | 53.96 | 54.21 | 441,734 | -0.42(-0.76%) |
Feb 06, 2017 | 54.79 | 55.33 | 54.17 | 54.63 | 456,689 | -0.42(-0.76%) |
Feb 03, 2017 | 55.29 | 55.71 | 54.79 | 55.04 | 431,201 | +0.04(+0.08%) |
Feb 02, 2017 | 56.00 | 56.17 | 54.96 | 55.00 | 616,017 | -1.17(-2.08%) |
Feb 01, 2017 | 54.83 | 56.67 | 54.83 | 56.17 | 1,408,515 | +1.67(+3.06%) |
Jan 31, 2017 | 53.67 | 54.71 | 53.33 | 54.50 | 730,430 | +0.71(+1.32%) |
Jan 30, 2017 | 52.75 | 53.96 | 52.17 | 53.79 | 782,031 | +0.75(+1.41%) |
Jan 27, 2017 | 52.79 | 53.79 | 52.50 | 53.04 | 885,137 | +0.38(+0.71%) |
Jan 26, 2017 | 52.71 | 53.83 | 52.54 | 52.67 | 575,358 | -0.25(-0.47%) |
Jan 25, 2017 | 52.00 | 54.04 | 52.00 | 52.92 | 1,265,442 | +1.12(+2.17%) |
Jan 24, 2017 | 51.54 | 52.29 | 51.17 | 51.79 | 930,799 | +0.33(+0.65%) |
Jan 23, 2017 | 52.08 | 52.79 | 51.33 | 51.46 | 490,338 | -0.71(-1.36%) |
Jan 20, 2017 | 52.50 | 52.67 | 51.17 | 52.17 | 600,160 | -0.29(-0.56%) |
Jan 19, 2017 | 52.25 | 52.54 | 51.67 | 52.46 | 1,200,584 | +0.25(+0.48%) |
Jan 18, 2017 | 51.13 | 52.81 | 50.54 | 52.21 | 1,278,140 | +1.17(+2.29%) |
Jan 17, 2017 | 52.58 | 52.83 | 50.17 | 51.04 | 2,557,880 | -1.92(-3.62%) |
Jan 13, 2017 | 52.96 | 52.96 | 52.96 | 0 | -1.08(-2.00%) | |
Jan 12, 2017 | 53.79 | 54.50 | 53.29 | 54.04 | 882,557 | -0.12(-0.23%) |
Jan 11, 2017 | 50.33 | 54.21 | 49.96 | 54.17 | 1,758,985 | +3.79(+7.53%) |
Jan 10, 2017 | 50.33 | 50.63 | 49.92 | 50.38 | 623,393 | +0.04(+0.08%) |
Jan 09, 2017 | 50.71 | 51.17 | 50.17 | 50.33 | 348,850 | -0.50(-0.98%) |
Jan 06, 2017 | 52.04 | 52.21 | 50.54 | 50.83 | 828,361 | -0.92(-1.77%) |
Jan 05, 2017 | 53.42 | 53.54 | 51.67 | 51.75 | 830,585 | -2.25(-4.17%) |
Jan 04, 2017 | 52.58 | 54.08 | 52.46 | 54.00 | 593,157 | +1.63(+3.10%) |
Jan 03, 2017 | 53.50 | 53.50 | 51.42 | 52.38 | 501,605 | -0.38(-0.71%) |
Dec 30, 2016 | 52.75 | 52.75 | 52.75 | 0 | -0.38(-0.71%) | |
Dec 29, 2016 | 52.75 | 53.23 | 52.67 | 53.13 | 398,102 | +0.38(+0.71%) |
Dec 28, 2016 | 53.29 | 53.29 | 52.21 | 52.75 | 425,609 | -0.46(-0.86%) |
Dec 27, 2016 | 52.33 | 53.67 | 52.29 | 53.21 | 281,976 | +0.79(+1.51%) |
Dec 23, 2016 | 52.42 | 52.42 | 52.42 | 0 | +0.25(+0.48%) | |
Dec 22, 2016 | 52.54 | 52.92 | 52.00 | 52.17 | 180,911 | -0.54(-1.03%) |
Dec 21, 2016 | 52.54 | 52.88 | 52.17 | 52.71 | 264,343 | -0.12(-0.24%) |
Dec 20, 2016 | 51.96 | 53.00 | 51.46 | 52.83 | 343,509 | +1.08(+2.09%) |
Dec 19, 2016 | 51.67 | 52.13 | 51.38 | 51.75 | 446,797 | +0.12(+0.24%) |
Dec 16, 2016 | 52.29 | 52.50 | 51.38 | 51.63 | 602,983 | -0.46(-0.88%) |
Dec 15, 2016 | 53.21 | 53.67 | 52.08 | 52.08 | 519,598 | -1.00(-1.88%) |
Dec 14, 2016 | 52.67 | 53.67 | 51.92 | 53.08 | 851,468 | +0.50(+0.95%) |
Dec 13, 2016 | 52.29 | 52.75 | 51.25 | 52.58 | 567,440 | +0.71(+1.37%) |
Dec 12, 2016 | 53.71 | 53.71 | 51.46 | 51.88 | 467,592 | -2.21(-4.08%) |
Dec 09, 2016 | 54.42 | 56.00 | 54.00 | 54.08 | 862,874 | -0.38(-0.69%) |
Dec 08, 2016 | 53.08 | 54.50 | 52.46 | 54.46 | 969,145 | +1.54(+2.91%) |
Dec 07, 2016 | 52.08 | 53.83 | 51.75 | 52.92 | 1,623,219 | +0.67(+1.28%) |
Dec 06, 2016 | 49.67 | 52.38 | 49.50 | 52.25 | 1,078,638 | +2.71(+5.47%) |
Dec 05, 2016 | 49.75 | 50.08 | 48.85 | 49.54 | 1,040,063 | +0.21(+0.42%) |
Dec 02, 2016 | 49.75 | 49.90 | 48.98 | 49.33 | 506,802 | -0.23(-0.46%) |
Dec 01, 2016 | 49.83 | 49.92 | 49.08 | 49.56 | 487,411 | -0.15(-0.29%) |
Nov 30, 2016 | 49.63 | 50.54 | 49.25 | 49.71 | 890,272 | +0.29(+0.59%) |
Nov 29, 2016 | 48.92 | 49.58 | 48.38 | 49.42 | 582,179 | +0.42(+0.85%) |
Nov 28, 2016 | 49.63 | 50.00 | 48.94 | 49.00 | 631,256 | -0.75(-1.51%) |
Nov 25, 2016 | 49.17 | 49.88 | 49.17 | 49.75 | 272,411 | +0.83(+1.70%) |
Nov 23, 2016 | 48.92 | 48.92 | 48.92 | 0 | +0.62(+1.29%) | |
Nov 22, 2016 | 48.46 | 49.67 | 46.93 | 48.29 | 904,615 | +0.00(+0.00%) |
Nov 21, 2016 | 49.13 | 49.54 | 48.00 | 48.29 | 543,179 | -0.88(-1.78%) |
Nov 18, 2016 | 48.96 | 49.56 | 48.83 | 49.17 | 536,284 | +0.04(+0.08%) |
Nov 17, 2016 | 49.75 | 49.75 | 48.63 | 49.13 | 614,035 | -0.29(-0.59%) |
Nov 16, 2016 | 49.33 | 49.46 | 48.06 | 49.42 | 578,566 | +0.08(+0.17%) |
Nov 15, 2016 | 50.63 | 50.83 | 49.04 | 49.33 | 619,970 | -1.08(-2.15%) |
Nov 14, 2016 | 49.29 | 50.58 | 48.88 | 50.42 | 1,568,095 | +1.54(+3.15%) |
Nov 11, 2016 | 45.92 | 49.21 | 45.83 | 48.88 | 1,888,402 | +3.00(+6.54%) |
Nov 10, 2016 | 42.88 | 46.50 | 42.33 | 45.88 | 1,827,841 | +3.38(+7.94%) |
Nov 09, 2016 | 41.17 | 42.58 | 41.04 | 42.50 | 1,882,227 | +1.25(+3.03%) |
Nov 08, 2016 | 42.75 | 43.17 | 40.79 | 41.25 | 1,420,353 | +0.75(+1.85%) |
Nov 07, 2016 | 40.33 | 41.29 | 40.04 | 40.50 | 1,054,798 | +1.04(+2.64%) |
Nov 04, 2016 | 39.58 | 40.54 | 39.17 | 39.46 | 639,666 | +0.12(+0.32%) |
Nov 03, 2016 | 39.88 | 40.38 | 39.17 | 39.33 | 622,628 | -0.42(-1.05%) |
Nov 02, 2016 | 40.08 | 40.46 | 39.67 | 39.75 | 546,893 | -0.34(-0.85%) |
Nov 01, 2016 | 40.42 | 40.42 | 39.55 | 40.09 | 935,508 | -0.37(-0.92%) |
Oct 31, 2016 | 40.71 | 41.13 | 40.38 | 40.47 | 650,269 | +0.08(+0.21%) |
Oct 28, 2016 | 40.05 | 41.01 | 39.80 | 40.38 | 813,823 | +0.25(+0.62%) |
Oct 27, 2016 | 42.04 | 42.04 | 39.66 | 40.13 | 1,175,844 | -1.74(-4.16%) |
Oct 26, 2016 | 42.00 | 42.04 | 41.05 | 41.88 | 970,438 | -0.37(-0.88%) |
Oct 25, 2016 | 43.12 | 43.29 | 42.25 | 42.25 | 413,981 | -0.87(-2.02%) |
Oct 24, 2016 | 43.45 | 43.87 | 43.04 | 43.12 | 270,260 | +0.02(+0.04%) |
Oct 21, 2016 | 42.87 | 43.76 | 42.71 | 43.10 | 575,607 | -0.06(-0.13%) |
Oct 20, 2016 | 43.95 | 44.35 | 42.90 | 43.16 | 699,146 | -0.72(-1.64%) |
Oct 19, 2016 | 43.27 | 43.99 | 43.00 | 43.88 | 994,344 | +0.85(+1.97%) |
Oct 18, 2016 | 43.70 | 43.70 | 43.04 | 43.04 | 632,086 | -0.20(-0.46%) |
Oct 17, 2016 | 43.90 | 44.02 | 43.13 | 43.24 | 557,428 | -0.82(-1.86%) |
Oct 14, 2016 | 44.96 | 45.53 | 43.92 | 44.06 | 1,356,316 | -0.88(-1.96%) |
Oct 13, 2016 | 45.91 | 46.15 | 44.79 | 44.94 | 1,356,143 | -1.35(-2.92%) |
Oct 12, 2016 | 46.84 | 47.02 | 46.15 | 46.29 | 888,686 | -0.70(-1.50%) |
Oct 11, 2016 | 47.64 | 47.64 | 46.39 | 46.99 | 525,788 | -0.93(-1.94%) |
Oct 10, 2016 | 48.47 | 49.07 | 47.88 | 47.92 | 391,199 | -0.37(-0.77%) |
Oct 07, 2016 | 48.77 | 48.77 | 48.02 | 48.29 | 397,182 | -0.26(-0.53%) |
Oct 06, 2016 | 48.18 | 48.80 | 47.92 | 48.55 | 465,205 | +0.12(+0.26%) |
Oct 05, 2016 | 48.22 | 48.64 | 48.05 | 48.43 | 405,247 | +0.27(+0.55%) |
Oct 04, 2016 | 48.66 | 48.92 | 47.44 | 48.16 | 588,944 | -0.35(-0.72%) |
Oct 03, 2016 | 47.84 | 48.63 | 47.51 | 48.51 | 1,104,143 | +0.66(+1.37%) |
Sep 30, 2016 | 46.28 | 48.21 | 45.96 | 47.85 | 1,454,715 | +1.87(+4.08%) |
Sep 29, 2016 | 45.53 | 46.11 | 45.40 | 45.98 | 864,751 | +0.27(+0.60%) |
Sep 28, 2016 | 45.63 | 45.98 | 45.28 | 45.71 | 800,992 | +1.34(+3.03%) |
Sep 27, 2016 | 44.57 | 44.78 | 44.18 | 44.36 | 340,552 | -0.19(-0.43%) |
Sep 26, 2016 | 44.65 | 45.08 | 44.27 | 44.55 | 599,107 | -0.02(-0.04%) |
Sep 23, 2016 | 43.49 | 44.78 | 43.48 | 44.57 | 551,695 | +0.90(+2.05%) |
Sep 22, 2016 | 43.82 | 44.13 | 43.11 | 43.68 | 487,612 | +0.10(+0.23%) |
Sep 21, 2016 | 42.75 | 43.76 | 41.72 | 43.58 | 1,533,720 | +0.43(+1.00%) |
Sep 20, 2016 | 43.80 | 43.88 | 41.51 | 43.14 | 2,641,785 | -1.95(-4.32%) |
Sep 19, 2016 | 44.50 | 45.11 | 44.12 | 45.09 | 362,954 | +0.71(+1.61%) |
Sep 16, 2016 | 44.45 | 44.69 | 43.95 | 44.38 | 534,597 | -0.10(-0.22%) |
Sep 15, 2016 | 44.15 | 44.70 | 44.00 | 44.48 | 507,665 | +0.33(+0.75%) |
Sep 14, 2016 | 44.17 | 44.45 | 43.03 | 44.15 | 341,668 | -0.02(-0.04%) |
Sep 13, 2016 | 44.07 | 44.54 | 43.63 | 44.16 | 418,166 | -0.47(-1.06%) |
Sep 12, 2016 | 43.47 | 44.74 | 43.43 | 44.64 | 349,705 | +0.90(+2.07%) |
Sep 09, 2016 | 44.17 | 44.49 | 43.38 | 43.73 | 570,863 | -0.87(-1.95%) |
Sep 08, 2016 | 44.86 | 44.86 | 44.29 | 44.60 | 347,835 | -0.40(-0.88%) |
Sep 07, 2016 | 45.30 | 45.52 | 44.90 | 45.00 | 583,619 | -0.24(-0.53%) |
Sep 06, 2016 | 45.21 | 45.47 | 44.43 | 45.24 | 1,062,905 | +0.28(+0.63%) |
Sep 02, 2016 | 44.02 | 44.96 | 44.96 | 44.96 | 571,621 | +1.24(+2.85%) |
Sep 01, 2016 | 43.69 | 44.16 | 42.79 | 43.72 | 569,779 | +0.00(+0.00%) |
Aug 31, 2016 | 43.37 | 43.78 | 42.73 | 43.72 | 269,006 | +0.45(+1.03%) |
Aug 30, 2016 | 42.63 | 43.43 | 42.41 | 43.27 | 391,039 | +0.65(+1.52%) |
Aug 29, 2016 | 42.85 | 43.44 | 42.52 | 42.62 | 230,927 | -0.09(-0.21%) |
Aug 26, 2016 | 43.75 | 44.12 | 40.64 | 42.71 | 434,206 | -1.02(-2.33%) |
Aug 25, 2016 | 43.60 | 44.55 | 43.34 | 43.73 | 238,765 | -0.06(-0.13%) |
Aug 24, 2016 | 44.51 | 44.92 | 43.64 | 43.79 | 370,257 | -0.80(-1.80%) |
Aug 23, 2016 | 44.84 | 45.12 | 44.55 | 44.60 | 332,921 | +0.01(+0.02%) |
Aug 22, 2016 | 44.45 | 44.70 | 43.93 | 44.59 | 256,767 | +0.20(+0.45%) |
Aug 19, 2016 | 44.45 | 44.72 | 44.14 | 44.39 | 206,164 | -0.15(-0.33%) |
Aug 18, 2016 | 44.82 | 44.91 | 43.95 | 44.54 | 648,143 | -0.16(-0.35%) |
Aug 17, 2016 | 44.84 | 44.99 | 44.19 | 44.70 | 351,850 | -0.12(-0.28%) |
Aug 16, 2016 | 45.00 | 45.08 | 44.49 | 44.82 | 337,384 | -0.37(-0.83%) |
Aug 15, 2016 | 43.68 | 45.66 | 43.60 | 45.19 | 628,260 | +1.36(+3.10%) |
Aug 12, 2016 | 43.53 | 44.13 | 43.53 | 43.83 | 462,156 | +0.32(+0.74%) |
Aug 11, 2016 | 42.07 | 43.61 | 41.68 | 43.51 | 701,966 | +1.62(+3.86%) |
Aug 10, 2016 | 41.94 | 41.97 | 41.36 | 41.89 | 426,974 | +0.12(+0.30%) |
Aug 09, 2016 | 42.77 | 42.81 | 40.57 | 41.77 | 1,039,136 | -1.24(-2.88%) |
Aug 08, 2016 | 43.40 | 44.09 | 42.93 | 43.01 | 683,134 | -0.21(-0.48%) |
Aug 05, 2016 | 42.91 | 43.21 | 42.52 | 43.21 | 456,870 | +0.69(+1.63%) |
Aug 04, 2016 | 41.89 | 42.59 | 41.27 | 42.52 | 409,613 | +0.78(+1.88%) |
Aug 03, 2016 | 40.61 | 42.30 | 40.38 | 41.73 | 672,732 | +1.03(+2.53%) |
Aug 02, 2016 | 41.53 | 41.76 | 40.49 | 40.70 | 503,104 | -0.79(-1.91%) |
Aug 01, 2016 | 41.64 | 42.22 | 41.64 | 41.50 | 409,855 | -0.22(-0.53%) |
Jul 29, 2016 | 42.49 | 42.60 | 41.71 | 41.72 | 334,613 | -0.87(-2.05%) |
Jul 28, 2016 | 42.77 | 43.29 | 42.14 | 42.59 | 352,694 | -0.40(-0.92%) |
Jul 27, 2016 | 43.06 | 43.70 | 42.40 | 42.99 | 561,904 | -0.02(-0.04%) |
Jul 26, 2016 | 44.66 | 44.73 | 42.88 | 43.01 | 803,233 | -1.68(-3.75%) |
Jul 25, 2016 | 44.91 | 45.13 | 44.43 | 44.68 | 777,456 | -0.30(-0.66%) |
Jul 22, 2016 | 44.77 | 45.40 | 44.77 | 44.98 | 538,405 | +0.11(+0.24%) |
Jul 21, 2016 | 45.35 | 45.84 | 44.68 | 44.87 | 636,186 | -0.59(-1.31%) |
Jul 20, 2016 | 44.43 | 46.22 | 43.81 | 45.47 | 824,317 | +1.15(+2.59%) |
Jul 19, 2016 | 43.91 | 44.52 | 43.67 | 44.32 | 551,960 | +0.17(+0.37%) |
Jul 18, 2016 | 44.71 | 44.71 | 44.01 | 44.15 | 670,026 | +0.00(+0.00%) |
Jul 15, 2016 | 44.97 | 44.97 | 43.73 | 44.15 | 542,478 | -0.62(-1.38%) |
Jul 14, 2016 | 43.89 | 44.99 | 43.73 | 44.77 | 784,110 | +1.02(+2.34%) |
Jul 13, 2016 | 43.73 | 43.98 | 43.25 | 43.75 | 563,956 | +0.12(+0.26%) |
Jul 12, 2016 | 43.50 | 44.21 | 43.20 | 43.63 | 374,867 | +0.44(+1.01%) |
Jul 11, 2016 | 42.50 | 43.24 | 42.17 | 43.20 | 660,428 | +1.02(+2.43%) |
Jul 08, 2016 | 40.74 | 42.62 | 40.24 | 42.17 | 873,973 | +1.93(+4.80%) |
Jul 07, 2016 | 38.76 | 40.26 | 38.76 | 40.24 | 523,779 | +1.76(+4.57%) |
Jul 05, 2016 | 39.20 | 39.20 | 38.16 | 38.48 | 388,061 | -0.85(-2.16%) |
Jul 01, 2016 | 39.33 | 39.33 | 39.33 | 39.33 | 711,872 | +0.07(+0.17%) |
Jun 30, 2016 | 40.00 | 40.11 | 38.73 | 39.27 | 831,258 | -0.59(-1.47%) |
Jun 29, 2016 | 38.07 | 40.20 | 37.74 | 39.85 | 1,125,564 | +2.41(+6.44%) |
Jun 28, 2016 | 37.72 | 38.49 | 36.93 | 37.44 | 517,364 | +0.07(+0.18%) |
Jun 27, 2016 | 38.38 | 38.81 | 37.32 | 37.38 | 605,760 | -1.56(-4.01%) |
Jun 24, 2016 | 38.89 | 39.51 | 38.41 | 38.94 | 881,465 | -2.00(-4.88%) |
Jun 23, 2016 | 39.97 | 40.94 | 39.40 | 40.93 | 325,392 | +1.58(+4.01%) |
Jun 22, 2016 | 39.42 | 39.99 | 38.90 | 39.36 | 378,187 | -0.04(-0.10%) |
Jun 21, 2016 | 40.70 | 40.70 | 39.22 | 39.40 | 503,868 | -1.40(-3.44%) |
Jun 20, 2016 | 40.60 | 41.47 | 40.41 | 40.80 | 831,251 | +0.85(+2.13%) |
Jun 17, 2016 | 41.32 | 41.35 | 39.75 | 39.95 | 674,625 | -1.25(-3.04%) |
Jun 16, 2016 | 41.96 | 42.08 | 40.50 | 41.21 | 481,321 | -1.01(-2.39%) |
Jun 15, 2016 | 42.05 | 43.37 | 41.65 | 42.21 | 783,005 | +0.29(+0.69%) |
Jun 14, 2016 | 41.66 | 42.15 | 41.24 | 41.92 | 605,721 | +0.18(+0.44%) |
Jun 13, 2016 | 42.25 | 42.62 | 41.60 | 41.74 | 240,572 | -0.72(-1.69%) |
Jun 10, 2016 | 43.02 | 43.13 | 41.83 | 42.46 | 344,097 | -1.16(-2.67%) |
Jun 09, 2016 | 43.85 | 43.85 | 43.26 | 43.62 | 232,299 | -0.40(-0.92%) |
Jun 08, 2016 | 43.11 | 44.21 | 42.88 | 44.03 | 294,284 | +0.73(+1.70%) |
Jun 07, 2016 | 43.67 | 44.05 | 43.29 | 43.29 | 258,833 | -0.45(-1.02%) |
Jun 06, 2016 | 43.31 | 43.85 | 43.19 | 43.74 | 264,952 | +0.41(+0.95%) |
Jun 03, 2016 | 43.61 | 43.61 | 42.58 | 43.33 | 306,490 | -0.31(-0.72%) |
Jun 02, 2016 | 43.38 | 43.78 | 43.09 | 43.64 | 274,279 | +0.00(+0.00%) |
Jun 01, 2016 | 43.61 | 44.08 | 43.39 | 43.64 | 523,597 | -0.28(-0.64%) |
May 31, 2016 | 43.88 | 44.33 | 43.06 | 43.92 | 367,676 | +0.10(+0.23%) |
May 27, 2016 | 43.13 | 43.82 | 43.82 | 43.82 | 236,159 | +0.64(+1.49%) |
May 26, 2016 | 42.96 | 43.44 | 42.68 | 43.18 | 344,255 | +0.45(+1.04%) |
May 25, 2016 | 42.45 | 43.29 | 42.36 | 42.73 | 522,234 | +0.27(+0.64%) |
May 24, 2016 | 41.72 | 42.54 | 41.55 | 42.46 | 482,129 | +1.01(+2.43%) |
May 23, 2016 | 40.93 | 42.01 | 40.93 | 41.45 | 486,759 | +0.36(+0.88%) |
May 20, 2016 | 40.07 | 41.64 | 40.06 | 41.09 | 410,724 | +1.29(+3.23%) |
May 19, 2016 | 39.68 | 40.17 | 39.31 | 39.80 | 318,947 | -0.14(-0.35%) |
May 18, 2016 | 40.52 | 40.93 | 39.72 | 39.94 | 551,399 | -0.82(-2.00%) |
May 17, 2016 | 41.97 | 42.83 | 40.63 | 40.76 | 430,837 | -1.49(-3.54%) |
May 16, 2016 | 40.94 | 42.77 | 40.55 | 42.25 | 678,602 | +1.55(+3.81%) |
May 13, 2016 | 41.62 | 41.92 | 40.36 | 40.70 | 690,489 | -1.19(-2.84%) |
May 12, 2016 | 43.85 | 43.95 | 41.38 | 41.89 | 639,689 | -1.68(-3.86%) |
May 11, 2016 | 43.95 | 43.95 | 43.35 | 43.58 | 355,267 | -0.46(-1.05%) |
May 10, 2016 | 43.65 | 44.17 | 41.75 | 44.04 | 247,458 | +0.31(+0.71%) |
May 09, 2016 | 43.82 | 44.19 | 42.99 | 43.73 | 407,724 | -0.10(-0.22%) |
May 06, 2016 | 42.25 | 43.87 | 42.01 | 43.82 | 514,950 | +1.21(+2.83%) |
May 05, 2016 | 42.98 | 43.47 | 42.44 | 42.62 | 363,109 | -0.04(-0.10%) |
May 04, 2016 | 44.36 | 44.60 | 42.39 | 42.66 | 784,837 | -1.77(-3.98%) |
May 03, 2016 | 41.96 | 45.02 | 41.87 | 44.42 | 1,830,344 | +1.27(+2.93%) |
May 02, 2016 | 42.23 | 43.50 | 41.98 | 43.16 | 939,782 | +0.99(+2.34%) |
Apr 29, 2016 | 41.95 | 42.65 | 41.95 | 42.17 | 649,715 | -0.14(-0.33%) |
Apr 28, 2016 | 41.77 | 42.56 | 40.81 | 42.31 | 425,683 | +0.12(+0.27%) |
Apr 27, 2016 | 42.33 | 42.71 | 41.47 | 42.20 | 504,653 | -0.05(-0.12%) |
Apr 26, 2016 | 41.42 | 42.34 | 41.29 | 42.25 | 560,232 | +0.82(+1.98%) |
Apr 25, 2016 | 41.75 | 42.12 | 41.05 | 41.42 | 352,420 | -0.35(-0.85%) |
Apr 22, 2016 | 41.17 | 41.82 | 40.92 | 41.78 | 540,894 | +0.69(+1.68%) |
Apr 21, 2016 | 41.09 | 41.38 | 39.86 | 41.09 | 407,687 | -0.04(-0.10%) |
Apr 20, 2016 | 40.65 | 41.71 | 40.43 | 41.13 | 582,998 | -0.21(-0.50%) |
Apr 19, 2016 | 40.29 | 41.89 | 40.29 | 41.33 | 899,071 | +1.02(+2.53%) |
Apr 18, 2016 | 38.98 | 40.41 | 38.63 | 40.32 | 708,550 | +1.51(+3.90%) |
Apr 15, 2016 | 38.92 | 39.18 | 38.55 | 38.80 | 363,913 | -0.24(-0.61%) |
Apr 14, 2016 | 39.11 | 39.40 | 38.62 | 39.04 | 452,206 | -0.03(-0.08%) |
Apr 13, 2016 | 38.24 | 39.24 | 37.79 | 39.08 | 404,959 | +1.13(+2.97%) |
Apr 12, 2016 | 37.52 | 37.97 | 36.77 | 37.95 | 573,535 | +0.26(+0.70%) |
Apr 11, 2016 | 37.80 | 38.28 | 37.41 | 37.69 | 448,566 | +0.21(+0.57%) |
Apr 08, 2016 | 38.17 | 38.21 | 37.25 | 37.47 | 362,418 | -0.29(-0.76%) |
Apr 07, 2016 | 37.58 | 37.96 | 37.35 | 37.76 | 710,465 | -0.09(-0.24%) |
Apr 06, 2016 | 37.13 | 37.91 | 36.69 | 37.85 | 460,937 | +0.86(+2.33%) |
Apr 05, 2016 | 37.04 | 37.37 | 36.44 | 36.99 | 523,501 | -0.30(-0.82%) |
Apr 04, 2016 | 37.74 | 38.14 | 37.12 | 37.29 | 612,893 | -0.36(-0.96%) |
Apr 01, 2016 | 35.94 | 38.39 | 35.94 | 37.65 | 693,674 | +1.28(+3.52%) |
Mar 31, 2016 | 36.08 | 36.66 | 35.34 | 36.37 | 773,971 | +0.44(+1.23%) |
Mar 30, 2016 | 37.21 | 37.21 | 35.89 | 35.93 | 573,372 | -1.04(-2.80%) |
Mar 29, 2016 | 35.87 | 37.09 | 35.48 | 36.96 | 952,490 | +1.08(+3.02%) |
Mar 28, 2016 | 34.87 | 35.90 | 34.53 | 35.88 | 581,722 | +0.91(+2.61%) |
Mar 24, 2016 | 35.43 | 34.97 | 34.97 | 34.97 | 606,869 | -0.73(-2.05%) |
Mar 23, 2016 | 36.91 | 37.23 | 35.68 | 35.70 | 902,164 | -1.27(-3.44%) |
Mar 22, 2016 | 37.60 | 37.95 | 36.49 | 36.97 | 1,195,458 | -1.04(-2.72%) |
Mar 21, 2016 | 39.54 | 39.54 | 37.94 | 38.01 | 467,036 | -1.57(-3.97%) |
Mar 18, 2016 | 39.43 | 40.41 | 39.30 | 39.58 | 1,110,083 | +0.35(+0.90%) |
Mar 17, 2016 | 38.74 | 39.77 | 38.34 | 39.22 | 505,971 | +0.56(+1.45%) |
Mar 16, 2016 | 38.12 | 38.87 | 37.88 | 38.66 | 498,073 | +0.61(+1.60%) |
Mar 15, 2016 | 39.01 | 39.02 | 37.81 | 38.06 | 455,785 | -1.13(-2.89%) |
Mar 14, 2016 | 39.49 | 39.71 | 38.92 | 39.19 | 466,074 | -0.57(-1.43%) |
Mar 11, 2016 | 39.33 | 40.02 | 39.33 | 39.76 | 451,803 | +0.85(+2.17%) |
Mar 10, 2016 | 39.45 | 39.77 | 38.40 | 38.91 | 471,933 | -0.30(-0.75%) |
Mar 09, 2016 | 38.21 | 39.22 | 38.20 | 39.21 | 693,522 | +1.31(+3.47%) |
Mar 08, 2016 | 39.44 | 39.71 | 37.76 | 37.89 | 704,651 | -1.69(-4.28%) |
Mar 07, 2016 | 38.84 | 39.59 | 38.42 | 39.58 | 801,559 | +0.48(+1.24%) |
Mar 04, 2016 | 39.83 | 40.32 | 38.17 | 39.10 | 1,772,237 | -0.71(-1.78%) |
Mar 03, 2016 | 38.21 | 40.11 | 38.14 | 39.81 | 894,637 | +1.84(+4.85%) |
Mar 02, 2016 | 37.74 | 38.09 | 36.94 | 37.97 | 708,010 | +0.31(+0.83%) |