Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.03 | 64.58 | 63.03 | 63.87 | 221,449 | +0.92(+1.46%) |
Mar 30, 2017 | 62.47 | 63.08 | 62.05 | 62.95 | 183,109 | +0.52(+0.84%) |
Mar 29, 2017 | 62.35 | 62.59 | 61.79 | 62.42 | 147,771 | -0.07(-0.12%) |
Mar 28, 2017 | 61.76 | 62.60 | 61.27 | 62.50 | 186,740 | +0.53(+0.86%) |
Mar 27, 2017 | 61.17 | 62.23 | 60.58 | 61.96 | 91,993 | -0.15(-0.25%) |
Mar 24, 2017 | 62.89 | 63.31 | 61.83 | 62.12 | 82,377 | -0.57(-0.91%) |
Mar 23, 2017 | 62.07 | 63.16 | 61.96 | 62.69 | 115,724 | +0.86(+1.39%) |
Mar 22, 2017 | 61.69 | 62.51 | 61.44 | 61.83 | 105,057 | +0.12(+0.19%) |
Mar 21, 2017 | 64.05 | 64.05 | 61.67 | 61.71 | 232,365 | -1.76(-2.78%) |
Mar 20, 2017 | 64.33 | 64.34 | 63.22 | 63.47 | 108,039 | -0.86(-1.33%) |
Mar 17, 2017 | 63.47 | 64.62 | 62.78 | 64.33 | 522,274 | +0.92(+1.45%) |
Mar 16, 2017 | 63.47 | 64.01 | 63.30 | 63.41 | 172,571 | -0.01(-0.01%) |
Mar 15, 2017 | 61.94 | 63.68 | 61.94 | 63.42 | 244,751 | +1.72(+2.78%) |
Mar 14, 2017 | 61.39 | 62.08 | 60.83 | 61.70 | 228,603 | -0.19(-0.31%) |
Mar 13, 2017 | 62.63 | 61.74 | 61.89 | 214,824 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.25 | 63.25 | 61.78 | 62.33 | 241,563 | -0.12(-0.19%) |
Mar 09, 2017 | 63.37 | 64.09 | 62.29 | 62.45 | 148,729 | -0.89(-1.40%) |
Mar 08, 2017 | 63.85 | 64.20 | 63.04 | 63.34 | 237,692 | -0.68(-1.06%) |
Mar 07, 2017 | 65.60 | 65.60 | 63.82 | 64.01 | 264,094 | -1.66(-2.53%) |
Mar 06, 2017 | 65.51 | 66.00 | 65.24 | 65.68 | 192,679 | -0.17(-0.26%) |
Mar 03, 2017 | 66.41 | 66.72 | 65.39 | 65.85 | 190,702 | -0.93(-1.39%) |
Mar 02, 2017 | 66.32 | 67.44 | 65.72 | 66.78 | 234,107 | +0.42(+0.64%) |
Mar 01, 2017 | 66.41 | 67.24 | 66.12 | 66.35 | 328,571 | +1.08(+1.65%) |
Feb 28, 2017 | 65.35 | 65.98 | 64.63 | 65.28 | 206,638 | -0.65(-0.99%) |
Feb 27, 2017 | 63.88 | 65.98 | 63.58 | 65.93 | 242,291 | +2.07(+3.24%) |
Feb 24, 2017 | 60.44 | 65.48 | 60.23 | 63.86 | 390,592 | +1.17(+1.87%) |
Feb 23, 2017 | 63.12 | 63.20 | 61.77 | 62.69 | 192,914 | -0.37(-0.59%) |
Feb 22, 2017 | 62.94 | 63.35 | 62.44 | 63.06 | 91,770 | -0.14(-0.21%) |
Feb 21, 2017 | 63.26 | 63.92 | 62.82 | 63.19 | 202,878 | +0.05(+0.07%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.50 | 62.67 | 61.68 | 62.64 | 150,671 | +0.35(+0.57%) |
Feb 15, 2017 | 62.17 | 62.66 | 61.58 | 62.29 | 121,872 | +0.03(+0.04%) |
Feb 14, 2017 | 61.80 | 62.30 | 61.31 | 62.26 | 209,050 | +0.07(+0.12%) |
Feb 13, 2017 | 62.36 | 62.99 | 61.76 | 62.19 | 219,656 | -0.10(-0.16%) |
Feb 10, 2017 | 62.09 | 62.61 | 61.78 | 62.29 | 200,893 | +0.54(+0.88%) |
Feb 09, 2017 | 61.01 | 62.66 | 61.01 | 61.75 | 229,013 | +0.76(+1.25%) |
Feb 08, 2017 | 61.77 | 61.77 | 60.52 | 60.98 | 212,535 | -0.78(-1.27%) |
Feb 07, 2017 | 62.30 | 62.76 | 61.66 | 61.76 | 179,717 | -0.41(-0.67%) |
Feb 06, 2017 | 64.11 | 64.23 | 62.06 | 62.18 | 197,149 | -2.05(-3.19%) |
Feb 03, 2017 | 64.26 | 64.84 | 63.82 | 64.23 | 223,864 | +0.62(+0.98%) |
Feb 02, 2017 | 64.06 | 64.28 | 63.28 | 63.61 | 216,803 | -0.23(-0.37%) |
Feb 01, 2017 | 64.81 | 66.08 | 63.33 | 63.84 | 221,521 | -0.31(-0.49%) |
Jan 31, 2017 | 65.12 | 65.85 | 63.89 | 64.16 | 1,774,655 | -1.39(-2.13%) |
Jan 30, 2017 | 66.49 | 66.55 | 64.74 | 65.55 | 335,949 | -1.45(-2.16%) |
Jan 27, 2017 | 65.98 | 67.00 | 65.37 | 67.00 | 321,168 | +1.30(+1.98%) |
Jan 26, 2017 | 64.36 | 66.10 | 64.22 | 65.69 | 409,793 | +1.29(+2.01%) |
Jan 25, 2017 | 62.19 | 64.50 | 62.19 | 64.40 | 742,771 | +3.06(+4.98%) |
Jan 24, 2017 | 60.52 | 61.54 | 60.21 | 61.34 | 306,477 | +1.28(+2.13%) |
Jan 23, 2017 | 60.39 | 60.74 | 59.77 | 60.07 | 110,345 | -0.48(-0.79%) |
Jan 20, 2017 | 60.36 | 60.87 | 60.35 | 60.54 | 154,223 | +0.22(+0.37%) |
Jan 19, 2017 | 61.55 | 61.78 | 59.94 | 60.32 | 138,919 | -0.94(-1.53%) |
Jan 18, 2017 | 61.57 | 61.59 | 60.99 | 61.25 | 131,725 | -0.04(-0.06%) |
Jan 17, 2017 | 62.14 | 62.48 | 61.16 | 61.29 | 78,604 | -1.21(-1.94%) |
Jan 13, 2017 | 62.50 | 62.50 | 62.50 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.22 | 62.33 | 60.60 | 61.54 | 79,011 | -1.03(-1.65%) |
Jan 11, 2017 | 62.34 | 62.70 | 61.59 | 62.57 | 129,058 | +0.07(+0.12%) |
Jan 10, 2017 | 61.42 | 63.43 | 61.07 | 62.50 | 207,091 | +1.38(+2.27%) |
Jan 09, 2017 | 61.24 | 61.82 | 60.84 | 61.12 | 196,144 | -0.29(-0.47%) |
Jan 06, 2017 | 62.06 | 62.06 | 61.39 | 61.41 | 75,520 | -0.42(-0.68%) |
Jan 05, 2017 | 62.76 | 62.89 | 61.70 | 61.83 | 121,802 | -1.03(-1.65%) |
Jan 04, 2017 | 62.49 | 63.68 | 62.49 | 62.86 | 234,774 | +0.53(+0.85%) |
Jan 03, 2017 | 62.92 | 63.39 | 61.74 | 62.33 | 153,817 | -0.01(-0.01%) |
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%) |