Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 63.20 | 64.76 | 63.20 | 64.04 | 220,851 | +0.92(+1.46%) |
Mar 30, 2017 | 62.64 | 63.25 | 62.22 | 63.12 | 182,615 | +0.53(+0.84%) |
Mar 29, 2017 | 62.52 | 62.76 | 61.96 | 62.59 | 147,372 | -0.07(-0.12%) |
Mar 28, 2017 | 61.92 | 62.77 | 61.43 | 62.67 | 186,237 | +0.53(+0.86%) |
Mar 27, 2017 | 61.33 | 62.39 | 60.75 | 62.13 | 91,744 | -0.15(-0.25%) |
Mar 24, 2017 | 63.06 | 63.48 | 62.00 | 62.29 | 82,155 | -0.57(-0.91%) |
Mar 23, 2017 | 62.24 | 63.33 | 62.13 | 62.86 | 115,412 | +0.86(+1.39%) |
Mar 22, 2017 | 61.86 | 62.68 | 61.61 | 62.00 | 104,774 | +0.12(+0.19%) |
Mar 21, 2017 | 64.22 | 64.22 | 61.83 | 61.88 | 231,738 | -1.77(-2.78%) |
Mar 20, 2017 | 64.50 | 64.51 | 63.39 | 63.64 | 107,747 | -0.86(-1.33%) |
Mar 17, 2017 | 63.64 | 64.79 | 62.95 | 64.50 | 520,865 | +0.92(+1.45%) |
Mar 16, 2017 | 63.64 | 64.18 | 63.47 | 63.58 | 172,106 | -0.01(-0.01%) |
Mar 15, 2017 | 62.10 | 63.85 | 62.10 | 63.59 | 244,091 | +1.72(+2.78%) |
Mar 14, 2017 | 61.56 | 62.25 | 61.00 | 61.87 | 227,986 | -0.19(-0.31%) |
Mar 13, 2017 | 62.80 | 61.90 | 62.06 | 214,244 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.42 | 63.42 | 61.95 | 62.50 | 240,912 | -0.12(-0.19%) |
Mar 09, 2017 | 63.54 | 64.26 | 62.46 | 62.62 | 148,328 | -0.89(-1.40%) |
Mar 08, 2017 | 64.02 | 64.37 | 63.21 | 63.51 | 237,051 | -0.68(-1.06%) |
Mar 07, 2017 | 65.78 | 65.78 | 63.99 | 64.19 | 263,382 | -1.67(-2.53%) |
Mar 06, 2017 | 65.69 | 66.18 | 65.42 | 65.85 | 192,160 | -0.17(-0.26%) |
Mar 03, 2017 | 66.59 | 66.90 | 65.57 | 66.03 | 190,187 | -0.93(-1.39%) |
Mar 02, 2017 | 66.50 | 67.62 | 65.90 | 66.96 | 233,476 | +0.43(+0.64%) |
Mar 01, 2017 | 66.59 | 67.42 | 66.30 | 66.53 | 327,684 | +1.08(+1.65%) |
Feb 28, 2017 | 65.53 | 66.15 | 64.80 | 65.46 | 206,081 | -0.65(-0.99%) |
Feb 27, 2017 | 64.05 | 66.15 | 63.75 | 66.11 | 241,637 | +2.07(+3.24%) |
Feb 24, 2017 | 60.60 | 65.66 | 60.39 | 64.03 | 389,538 | +1.18(+1.87%) |
Feb 23, 2017 | 63.29 | 63.37 | 61.94 | 62.86 | 192,394 | -0.37(-0.59%) |
Feb 22, 2017 | 63.11 | 63.52 | 62.61 | 63.23 | 91,523 | -0.14(-0.21%) |
Feb 21, 2017 | 63.44 | 64.09 | 62.99 | 63.36 | 202,331 | +0.05(+0.07%) |
Feb 17, 2017 | 63.32 | 63.32 | 63.32 | 0 | +0.51(+0.81%) | |
Feb 16, 2017 | 62.67 | 62.84 | 61.85 | 62.81 | 150,264 | +0.35(+0.57%) |
Feb 15, 2017 | 62.34 | 62.83 | 61.75 | 62.46 | 121,543 | +0.03(+0.04%) |
Feb 14, 2017 | 61.97 | 62.47 | 61.48 | 62.43 | 208,486 | +0.07(+0.12%) |
Feb 13, 2017 | 62.53 | 63.16 | 61.92 | 62.36 | 219,063 | -0.10(-0.16%) |
Feb 10, 2017 | 62.26 | 62.78 | 61.94 | 62.46 | 200,351 | +0.54(+0.88%) |
Feb 09, 2017 | 61.17 | 62.83 | 61.17 | 61.91 | 228,395 | +0.77(+1.25%) |
Feb 08, 2017 | 61.94 | 61.94 | 60.69 | 61.15 | 211,961 | -0.78(-1.27%) |
Feb 07, 2017 | 62.46 | 62.93 | 61.82 | 61.93 | 179,232 | -0.41(-0.67%) |
Feb 06, 2017 | 64.29 | 64.40 | 62.23 | 62.35 | 196,617 | -2.06(-3.19%) |
Feb 03, 2017 | 64.43 | 65.02 | 64.00 | 64.40 | 223,260 | +0.62(+0.98%) |
Feb 02, 2017 | 64.23 | 64.46 | 63.46 | 63.78 | 216,218 | -0.23(-0.37%) |
Feb 01, 2017 | 64.99 | 66.26 | 63.50 | 64.01 | 220,923 | -0.32(-0.49%) |
Jan 31, 2017 | 65.30 | 66.03 | 64.06 | 64.33 | 1,769,867 | -1.40(-2.13%) |
Jan 30, 2017 | 66.67 | 66.73 | 64.92 | 65.73 | 335,043 | -1.45(-2.16%) |
Jan 27, 2017 | 66.16 | 67.18 | 65.55 | 67.18 | 320,301 | +1.31(+1.98%) |
Jan 26, 2017 | 64.54 | 66.28 | 64.39 | 65.87 | 408,687 | +1.30(+2.01%) |
Jan 25, 2017 | 62.36 | 64.67 | 62.36 | 64.57 | 740,767 | +3.07(+4.98%) |
Jan 24, 2017 | 60.69 | 61.71 | 60.37 | 61.51 | 305,650 | +1.28(+2.13%) |
Jan 23, 2017 | 60.55 | 60.90 | 59.93 | 60.23 | 110,048 | -0.48(-0.79%) |
Jan 20, 2017 | 60.53 | 61.04 | 60.52 | 60.71 | 153,807 | +0.23(+0.37%) |
Jan 19, 2017 | 61.72 | 61.95 | 60.10 | 60.48 | 138,544 | -0.94(-1.53%) |
Jan 18, 2017 | 61.73 | 61.76 | 61.16 | 61.42 | 131,369 | -0.04(-0.06%) |
Jan 17, 2017 | 62.31 | 62.65 | 61.33 | 61.45 | 78,392 | -1.22(-1.94%) |
Jan 13, 2017 | 62.67 | 62.67 | 62.67 | 0 | +0.96(+1.56%) | |
Jan 12, 2017 | 62.39 | 62.50 | 60.76 | 61.71 | 78,798 | -1.04(-1.65%) |
Jan 11, 2017 | 62.51 | 62.87 | 61.75 | 62.74 | 128,710 | +0.07(+0.12%) |
Jan 10, 2017 | 61.59 | 63.60 | 61.24 | 62.67 | 206,532 | +1.39(+2.27%) |
Jan 09, 2017 | 61.41 | 61.99 | 61.00 | 61.28 | 195,615 | -0.29(-0.47%) |
Jan 06, 2017 | 62.23 | 62.23 | 61.55 | 61.57 | 75,317 | -0.42(-0.68%) |
Jan 05, 2017 | 62.93 | 63.06 | 61.87 | 62.00 | 121,474 | -1.04(-1.64%) |
Jan 04, 2017 | 62.66 | 63.85 | 62.66 | 63.03 | 234,140 | +0.53(+0.85%) |
Jan 03, 2017 | 63.09 | 63.56 | 61.90 | 62.50 | 153,402 | -0.01(-0.01%) |
Dec 30, 2016 | 62.51 | 62.51 | 62.51 | 0 | -0.16(-0.26%) | |
Dec 29, 2016 | 62.45 | 62.68 | 61.67 | 62.67 | 130,555 | +0.40(+0.64%) |
Dec 28, 2016 | 63.61 | 63.74 | 62.09 | 62.27 | 89,341 | -1.07(-1.69%) |
Dec 27, 2016 | 63.63 | 64.25 | 63.17 | 63.35 | 120,007 | -0.40(-0.62%) |
Dec 23, 2016 | 63.74 | 63.74 | 63.74 | 0 | +0.41(+0.65%) | |
Dec 22, 2016 | 63.79 | 63.87 | 62.55 | 63.33 | 159,463 | -0.66(-1.03%) |
Dec 21, 2016 | 62.60 | 64.27 | 62.49 | 63.99 | 230,578 | +1.18(+1.88%) |
Dec 20, 2016 | 62.15 | 63.09 | 61.77 | 62.81 | 151,976 | +1.13(+1.83%) |
Dec 19, 2016 | 62.03 | 62.34 | 60.50 | 61.68 | 161,954 | -0.30(-0.48%) |
Dec 16, 2016 | 62.46 | 62.95 | 61.77 | 61.98 | 755,263 | -0.37(-0.59%) |
Dec 15, 2016 | 61.20 | 62.73 | 60.45 | 62.35 | 178,569 | +1.40(+2.29%) |
Dec 14, 2016 | 61.11 | 61.51 | 60.78 | 60.95 | 129,842 | -0.50(-0.81%) |
Dec 13, 2016 | 61.61 | 62.06 | 60.55 | 61.45 | 134,316 | +0.05(+0.09%) |
Dec 12, 2016 | 61.59 | 62.10 | 60.77 | 61.39 | 152,682 | -0.32(-0.51%) |
Dec 09, 2016 | 61.52 | 61.81 | 60.90 | 61.71 | 165,192 | +0.50(+0.82%) |
Dec 08, 2016 | 59.40 | 61.24 | 58.94 | 61.20 | 234,086 | +2.23(+3.78%) |
Dec 07, 2016 | 58.02 | 59.15 | 57.35 | 58.97 | 163,743 | +0.87(+1.49%) |
Dec 06, 2016 | 57.70 | 58.42 | 56.59 | 58.11 | 222,834 | +0.69(+1.21%) |
Dec 05, 2016 | 57.16 | 57.78 | 56.55 | 57.41 | 112,540 | +0.84(+1.48%) |
Dec 02, 2016 | 56.13 | 57.07 | 56.13 | 56.58 | 96,408 | +0.14(+0.26%) |
Dec 01, 2016 | 56.22 | 56.50 | 55.67 | 56.43 | 197,955 | +0.39(+0.69%) |
Nov 30, 2016 | 56.71 | 57.11 | 55.98 | 56.04 | 127,318 | -0.18(-0.32%) |
Nov 29, 2016 | 56.61 | 57.01 | 56.19 | 56.22 | 152,403 | -0.38(-0.67%) |
Nov 28, 2016 | 56.84 | 57.03 | 55.79 | 56.60 | 144,914 | -0.45(-0.79%) |
Nov 25, 2016 | 57.47 | 57.47 | 56.73 | 57.05 | 59,863 | -0.14(-0.24%) |
Nov 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | +0.23(+0.41%) | |
Nov 22, 2016 | 57.28 | 57.28 | 56.74 | 56.95 | 185,538 | +0.10(+0.17%) |
Nov 21, 2016 | 57.25 | 58.41 | 56.75 | 56.86 | 184,538 | -0.24(-0.43%) |
Nov 18, 2016 | 57.58 | 57.63 | 56.86 | 57.10 | 136,568 | -0.35(-0.61%) |
Nov 17, 2016 | 56.71 | 57.50 | 56.53 | 57.45 | 156,148 | +0.56(+0.98%) |
Nov 16, 2016 | 55.67 | 56.95 | 55.67 | 56.89 | 208,925 | +1.12(+2.00%) |
Nov 15, 2016 | 56.35 | 56.96 | 55.43 | 55.77 | 149,457 | -0.69(-1.21%) |
Nov 14, 2016 | 56.48 | 57.54 | 55.76 | 56.46 | 146,520 | +0.46(+0.82%) |
Nov 11, 2016 | 53.65 | 56.16 | 53.65 | 56.00 | 282,332 | +2.35(+4.39%) |
Nov 10, 2016 | 52.74 | 54.33 | 52.49 | 53.65 | 431,392 | +0.90(+1.71%) |
Nov 09, 2016 | 50.54 | 52.92 | 50.49 | 52.74 | 316,752 | +1.85(+3.63%) |
Nov 08, 2016 | 51.01 | 51.31 | 50.75 | 50.90 | 113,376 | -0.30(-0.58%) |
Nov 07, 2016 | 51.61 | 52.62 | 50.69 | 51.19 | 193,967 | +0.91(+1.80%) |
Nov 04, 2016 | 50.28 | 50.69 | 49.54 | 50.29 | 137,903 | +0.13(+0.27%) |
Nov 03, 2016 | 50.60 | 50.79 | 50.07 | 50.15 | 90,950 | -0.26(-0.52%) |
Nov 02, 2016 | 50.43 | 51.08 | 49.68 | 50.41 | 109,859 | -0.37(-0.72%) |
Nov 01, 2016 | 52.25 | 52.25 | 50.71 | 50.78 | 137,369 | -1.48(-2.83%) |
Oct 31, 2016 | 50.46 | 52.85 | 50.46 | 52.26 | 291,312 | +2.73(+5.52%) |
Oct 28, 2016 | 51.99 | 52.29 | 49.39 | 49.52 | 232,825 | +0.08(+0.16%) |
Oct 27, 2016 | 50.13 | 50.41 | 49.30 | 49.44 | 170,966 | -0.34(-0.68%) |
Oct 26, 2016 | 50.28 | 50.62 | 49.64 | 49.78 | 80,645 | -0.80(-1.58%) |
Oct 25, 2016 | 51.97 | 51.99 | 50.47 | 50.58 | 90,381 | -1.37(-2.64%) |
Oct 24, 2016 | 52.46 | 52.84 | 51.72 | 51.95 | 61,544 | +0.30(+0.57%) |
Oct 21, 2016 | 50.98 | 51.70 | 50.87 | 51.66 | 59,201 | +0.01(+0.02%) |
Oct 20, 2016 | 51.83 | 52.35 | 51.42 | 51.65 | 81,134 | -0.43(-0.83%) |
Oct 19, 2016 | 51.31 | 52.17 | 50.77 | 52.08 | 91,361 | +0.99(+1.93%) |
Oct 18, 2016 | 50.96 | 51.37 | 50.10 | 51.09 | 57,270 | +0.79(+1.57%) |
Oct 17, 2016 | 50.07 | 50.74 | 50.07 | 50.30 | 78,040 | -0.10(-0.20%) |
Oct 14, 2016 | 50.73 | 51.31 | 50.20 | 50.40 | 66,310 | -0.07(-0.14%) |
Oct 13, 2016 | 50.47 | 50.91 | 50.25 | 50.47 | 64,819 | -0.65(-1.28%) |
Oct 12, 2016 | 50.88 | 51.52 | 50.56 | 51.13 | 57,211 | +0.43(+0.85%) |
Oct 11, 2016 | 52.31 | 52.43 | 50.34 | 50.70 | 77,820 | -1.72(-3.28%) |
Oct 10, 2016 | 51.77 | 52.60 | 51.77 | 52.42 | 67,098 | +0.99(+1.92%) |
Oct 07, 2016 | 52.12 | 52.12 | 51.05 | 51.43 | 90,447 | -0.80(-1.53%) |
Oct 06, 2016 | 51.20 | 52.24 | 50.83 | 52.23 | 65,878 | +0.74(+1.43%) |
Oct 05, 2016 | 51.91 | 52.17 | 51.22 | 51.50 | 93,513 | +0.01(+0.02%) |
Oct 04, 2016 | 51.81 | 52.13 | 51.29 | 51.49 | 119,927 | -0.14(-0.28%) |
Oct 03, 2016 | 51.67 | 51.78 | 51.15 | 51.63 | 87,887 | -0.39(-0.76%) |
Sep 30, 2016 | 50.62 | 52.23 | 50.30 | 52.03 | 128,541 | +1.60(+3.16%) |
Sep 29, 2016 | 51.21 | 51.21 | 50.21 | 50.43 | 85,101 | -0.78(-1.52%) |
Sep 28, 2016 | 50.68 | 51.26 | 50.35 | 51.21 | 80,834 | +0.66(+1.31%) |
Sep 27, 2016 | 49.81 | 50.87 | 49.66 | 50.55 | 96,459 | +0.85(+1.71%) |
Sep 26, 2016 | 49.95 | 50.34 | 49.64 | 49.70 | 104,513 | -0.43(-0.86%) |
Sep 23, 2016 | 51.39 | 51.39 | 50.11 | 50.13 | 74,308 | -1.39(-2.70%) |
Sep 22, 2016 | 50.89 | 51.62 | 50.18 | 51.51 | 134,055 | +1.64(+3.29%) |
Sep 21, 2016 | 49.26 | 49.94 | 48.86 | 49.87 | 58,339 | +0.99(+2.02%) |
Sep 20, 2016 | 50.55 | 50.55 | 48.87 | 48.89 | 118,073 | -1.17(-2.35%) |
Sep 19, 2016 | 49.30 | 50.17 | 49.21 | 50.06 | 108,527 | +1.15(+2.35%) |
Sep 16, 2016 | 49.92 | 49.92 | 48.39 | 48.92 | 300,442 | -0.28(-0.56%) |
Sep 15, 2016 | 48.18 | 49.31 | 47.59 | 49.19 | 82,978 | +1.12(+2.33%) |
Sep 14, 2016 | 48.09 | 49.09 | 47.83 | 48.07 | 91,402 | -0.28(-0.57%) |
Sep 13, 2016 | 49.48 | 49.65 | 48.27 | 48.35 | 124,475 | -1.71(-3.42%) |
Sep 12, 2016 | 48.77 | 50.17 | 48.43 | 50.06 | 115,697 | +0.81(+1.64%) |
Sep 09, 2016 | 50.83 | 50.91 | 49.22 | 49.26 | 117,393 | -2.08(-4.05%) |
Sep 08, 2016 | 51.52 | 51.81 | 51.21 | 51.34 | 66,704 | -0.34(-0.66%) |
Sep 07, 2016 | 51.06 | 51.63 | 50.07 | 51.68 | 112,823 | +0.48(+0.95%) |
Sep 06, 2016 | 52.04 | 52.04 | 51.08 | 51.19 | 100,732 | -0.91(-1.75%) |
Sep 02, 2016 | 51.99 | 52.11 | 52.11 | 52.11 | 130,860 | +0.55(+1.06%) |
Sep 01, 2016 | 52.16 | 52.26 | 51.42 | 51.56 | 110,970 | -0.65(-1.25%) |
Aug 31, 2016 | 52.15 | 52.53 | 51.59 | 52.21 | 103,539 | -0.03(-0.05%) |
Aug 30, 2016 | 52.35 | 52.42 | 51.80 | 52.24 | 73,689 | +0.02(+0.03%) |
Aug 29, 2016 | 51.65 | 52.38 | 51.65 | 52.22 | 66,770 | +0.63(+1.22%) |
Aug 26, 2016 | 51.82 | 52.55 | 51.40 | 51.60 | 69,958 | -0.24(-0.47%) |
Aug 25, 2016 | 51.30 | 51.94 | 51.24 | 51.84 | 80,042 | +0.34(+0.66%) |
Aug 24, 2016 | 51.69 | 51.86 | 51.26 | 51.50 | 59,982 | -0.12(-0.23%) |
Aug 23, 2016 | 51.38 | 51.73 | 51.27 | 51.61 | 93,661 | +0.61(+1.20%) |
Aug 22, 2016 | 50.69 | 51.06 | 50.29 | 51.00 | 71,910 | +0.02(+0.04%) |
Aug 19, 2016 | 50.39 | 51.19 | 49.94 | 50.99 | 119,047 | +0.38(+0.74%) |
Aug 18, 2016 | 49.42 | 50.62 | 49.41 | 50.61 | 171,903 | +1.07(+2.15%) |
Aug 17, 2016 | 49.44 | 49.79 | 49.10 | 49.54 | 93,097 | +0.12(+0.24%) |
Aug 16, 2016 | 49.90 | 50.02 | 49.39 | 49.43 | 70,555 | -0.65(-1.31%) |
Aug 15, 2016 | 49.20 | 50.33 | 49.01 | 50.08 | 103,779 | +1.07(+2.18%) |
Aug 12, 2016 | 49.32 | 49.60 | 48.86 | 49.01 | 111,387 | -0.35(-0.70%) |
Aug 11, 2016 | 49.49 | 49.94 | 49.13 | 49.36 | 152,795 | -0.01(-0.02%) |
Aug 10, 2016 | 50.10 | 50.11 | 49.35 | 49.37 | 103,602 | -0.64(-1.28%) |
Aug 09, 2016 | 49.73 | 50.03 | 49.39 | 50.01 | 85,747 | +0.17(+0.34%) |
Aug 08, 2016 | 49.94 | 50.21 | 49.70 | 49.84 | 71,152 | -0.20(-0.41%) |
Aug 05, 2016 | 49.50 | 50.35 | 49.50 | 50.04 | 283,042 | +0.96(+1.96%) |
Aug 04, 2016 | 49.19 | 49.44 | 48.98 | 49.08 | 93,204 | -0.11(-0.22%) |
Aug 03, 2016 | 48.90 | 49.21 | 48.71 | 49.19 | 87,444 | +0.10(+0.20%) |
Aug 02, 2016 | 49.64 | 49.93 | 49.04 | 49.09 | 87,189 | -0.76(-1.52%) |
Aug 01, 2016 | 49.70 | 49.97 | 49.19 | 49.85 | 118,014 | +0.05(+0.11%) |
Jul 29, 2016 | 49.07 | 49.97 | 48.74 | 49.80 | 195,863 | +0.78(+1.58%) |
Jul 28, 2016 | 49.43 | 49.43 | 48.71 | 49.02 | 191,556 | -0.24(-0.49%) |
Jul 27, 2016 | 49.34 | 49.49 | 49.11 | 49.26 | 122,912 | -0.12(-0.23%) |
Jul 26, 2016 | 49.51 | 49.81 | 49.34 | 49.38 | 136,734 | -0.06(-0.13%) |
Jul 25, 2016 | 49.73 | 50.04 | 49.25 | 49.44 | 99,765 | -0.49(-0.98%) |
Jul 22, 2016 | 50.11 | 50.19 | 48.75 | 49.93 | 223,157 | -0.89(-1.75%) |
Jul 21, 2016 | 51.86 | 52.12 | 50.06 | 50.82 | 187,653 | -0.46(-0.90%) |
Jul 20, 2016 | 51.07 | 51.67 | 50.05 | 51.28 | 114,370 | +0.38(+0.75%) |
Jul 19, 2016 | 51.15 | 51.50 | 50.54 | 50.90 | 185,762 | -0.49(-0.95%) |
Jul 18, 2016 | 51.10 | 51.43 | 50.78 | 51.39 | 102,428 | +0.30(+0.59%) |
Jul 15, 2016 | 50.85 | 51.19 | 50.29 | 51.09 | 172,815 | +0.52(+1.02%) |
Jul 14, 2016 | 49.91 | 50.63 | 49.85 | 50.57 | 248,441 | +0.66(+1.32%) |
Jul 13, 2016 | 50.12 | 50.12 | 49.47 | 49.91 | 160,544 | +0.17(+0.34%) |
Jul 12, 2016 | 48.47 | 49.78 | 48.31 | 49.74 | 233,628 | +1.55(+3.22%) |
Jul 11, 2016 | 47.63 | 48.24 | 47.38 | 48.19 | 116,956 | +0.95(+2.02%) |
Jul 08, 2016 | 46.69 | 47.42 | 46.06 | 47.24 | 112,782 | +1.18(+2.55%) |
Jul 07, 2016 | 46.12 | 46.69 | 45.78 | 46.06 | 76,047 | -0.09(-0.19%) |
Jul 06, 2016 | 45.84 | 46.39 | 45.67 | 46.15 | 103,873 | -0.04(-0.08%) |
Jul 05, 2016 | 46.53 | 46.88 | 45.90 | 46.19 | 91,519 | -0.76(-1.61%) |
Jul 01, 2016 | 46.65 | 46.94 | 46.94 | 46.94 | 92,468 | +0.13(+0.29%) |
Jun 30, 2016 | 44.97 | 46.83 | 44.79 | 46.81 | 158,405 | +1.83(+4.06%) |
Jun 29, 2016 | 45.16 | 45.99 | 44.82 | 44.98 | 119,108 | +0.53(+1.18%) |
Jun 28, 2016 | 44.15 | 44.87 | 44.14 | 44.46 | 134,233 | +0.73(+1.67%) |
Jun 27, 2016 | 44.62 | 44.75 | 43.60 | 43.73 | 189,017 | -1.60(-3.52%) |
Jun 24, 2016 | 46.06 | 46.26 | 45.16 | 45.32 | 462,624 | -2.80(-5.81%) |
Jun 23, 2016 | 48.06 | 48.74 | 47.90 | 48.12 | 176,640 | +0.70(+1.47%) |
Jun 22, 2016 | 47.89 | 48.10 | 47.41 | 47.42 | 101,804 | -0.25(-0.52%) |
Jun 21, 2016 | 47.66 | 48.00 | 47.33 | 47.67 | 85,089 | -0.12(-0.26%) |
Jun 20, 2016 | 48.42 | 48.65 | 47.47 | 47.80 | 111,650 | +0.10(+0.21%) |
Jun 17, 2016 | 47.75 | 47.94 | 47.22 | 47.70 | 257,770 | +0.07(+0.15%) |
Jun 16, 2016 | 46.88 | 47.70 | 46.20 | 47.63 | 110,104 | +0.29(+0.60%) |
Jun 15, 2016 | 47.69 | 47.76 | 47.27 | 47.34 | 120,690 | -0.01(-0.02%) |
Jun 14, 2016 | 44.86 | 47.85 | 44.86 | 47.35 | 400,808 | +2.52(+5.63%) |
Jun 13, 2016 | 45.71 | 46.07 | 44.77 | 44.83 | 130,043 | -1.02(-2.23%) |
Jun 10, 2016 | 46.11 | 46.75 | 45.52 | 45.86 | 87,503 | -0.59(-1.27%) |
Jun 09, 2016 | 46.12 | 46.64 | 46.00 | 46.44 | 94,308 | +0.00(+0.00%) |
Jun 08, 2016 | 46.03 | 46.67 | 46.01 | 46.44 | 108,414 | +0.35(+0.75%) |
Jun 07, 2016 | 45.89 | 46.52 | 45.62 | 46.10 | 111,213 | +0.25(+0.54%) |
Jun 06, 2016 | 45.46 | 46.12 | 45.15 | 45.85 | 133,459 | +0.50(+1.10%) |
Jun 03, 2016 | 45.63 | 45.63 | 45.05 | 45.35 | 114,724 | -0.26(-0.57%) |
Jun 02, 2016 | 44.88 | 45.62 | 44.88 | 45.61 | 112,902 | +0.65(+1.45%) |
Jun 01, 2016 | 44.56 | 44.97 | 44.13 | 44.96 | 106,133 | +0.07(+0.16%) |
May 31, 2016 | 44.32 | 45.20 | 44.23 | 44.89 | 185,977 | +0.62(+1.41%) |
May 27, 2016 | 43.61 | 44.26 | 44.26 | 44.26 | 164,962 | +0.57(+1.31%) |
May 26, 2016 | 43.57 | 43.83 | 43.35 | 43.69 | 74,398 | +0.18(+0.41%) |
May 25, 2016 | 43.22 | 43.58 | 43.09 | 43.51 | 165,355 | +0.45(+1.03%) |
May 24, 2016 | 42.86 | 43.24 | 42.70 | 43.07 | 366,987 | +0.51(+1.19%) |
May 23, 2016 | 42.99 | 43.11 | 42.53 | 42.56 | 71,034 | -0.44(-1.02%) |
May 20, 2016 | 42.19 | 43.39 | 42.19 | 43.00 | 239,383 | +1.08(+2.57%) |
May 19, 2016 | 41.33 | 42.12 | 41.17 | 41.92 | 141,531 | +0.12(+0.28%) |
May 18, 2016 | 41.64 | 42.38 | 41.55 | 41.80 | 171,539 | +0.04(+0.11%) |
May 17, 2016 | 42.35 | 42.77 | 41.46 | 41.76 | 180,337 | -0.78(-1.83%) |
May 16, 2016 | 42.31 | 42.80 | 42.30 | 42.54 | 243,781 | +0.27(+0.63%) |
May 13, 2016 | 42.70 | 43.21 | 41.94 | 42.27 | 94,795 | -0.67(-1.57%) |
May 12, 2016 | 42.84 | 43.26 | 42.51 | 42.94 | 144,277 | +0.27(+0.64%) |
May 11, 2016 | 43.23 | 43.41 | 42.55 | 42.67 | 65,154 | -0.50(-1.17%) |
May 10, 2016 | 42.91 | 43.24 | 42.59 | 43.17 | 131,941 | +0.69(+1.62%) |
May 09, 2016 | 42.28 | 42.77 | 42.28 | 42.48 | 84,301 | +0.00(+0.00%) |
May 06, 2016 | 41.82 | 42.48 | 41.82 | 42.48 | 145,122 | +0.55(+1.31%) |
May 05, 2016 | 42.34 | 42.78 | 41.66 | 41.93 | 101,200 | -0.36(-0.86%) |
May 04, 2016 | 41.94 | 43.04 | 41.92 | 42.30 | 168,890 | +0.03(+0.06%) |
May 03, 2016 | 43.00 | 43.14 | 41.71 | 42.27 | 224,389 | -1.21(-2.79%) |
May 02, 2016 | 42.85 | 43.62 | 42.85 | 43.48 | 141,492 | +0.93(+2.18%) |
Apr 29, 2016 | 44.30 | 44.30 | 42.33 | 42.55 | 112,496 | -0.47(-1.09%) |
Apr 28, 2016 | 44.01 | 44.64 | 43.02 | 43.02 | 130,861 | -1.34(-3.01%) |
Apr 27, 2016 | 43.99 | 44.68 | 43.74 | 44.36 | 147,944 | +0.26(+0.58%) |
Apr 26, 2016 | 43.28 | 44.15 | 43.04 | 44.10 | 131,317 | +1.12(+2.61%) |
Apr 25, 2016 | 43.67 | 43.67 | 42.70 | 42.98 | 82,408 | -0.68(-1.56%) |
Apr 22, 2016 | 42.55 | 44.01 | 42.55 | 43.66 | 124,113 | +0.78(+1.82%) |
Apr 21, 2016 | 43.45 | 43.49 | 42.78 | 42.88 | 78,143 | -0.48(-1.10%) |
Apr 20, 2016 | 42.99 | 43.60 | 42.85 | 43.36 | 149,243 | +0.17(+0.39%) |
Apr 19, 2016 | 41.89 | 43.36 | 39.08 | 43.19 | 341,276 | -0.22(-0.51%) |
Apr 18, 2016 | 43.54 | 43.72 | 43.29 | 43.41 | 57,064 | -0.14(-0.33%) |
Apr 15, 2016 | 43.04 | 43.96 | 42.64 | 43.55 | 128,060 | +0.28(+0.65%) |
Apr 14, 2016 | 43.59 | 43.59 | 43.17 | 43.27 | 104,654 | -0.33(-0.75%) |
Apr 13, 2016 | 42.22 | 43.60 | 42.12 | 43.60 | 109,202 | +1.66(+3.97%) |
Apr 12, 2016 | 41.74 | 42.28 | 41.49 | 41.93 | 95,512 | +0.28(+0.68%) |
Apr 11, 2016 | 41.94 | 42.08 | 41.25 | 41.65 | 84,869 | -0.21(-0.51%) |
Apr 08, 2016 | 41.86 | 42.10 | 41.45 | 41.86 | 267,300 | +0.67(+1.63%) |
Apr 07, 2016 | 41.43 | 41.67 | 40.66 | 41.19 | 167,459 | -0.51(-1.23%) |
Apr 06, 2016 | 41.39 | 41.77 | 41.16 | 41.70 | 97,838 | +0.44(+1.07%) |
Apr 05, 2016 | 41.49 | 41.84 | 40.97 | 41.26 | 99,290 | -0.43(-1.04%) |
Apr 04, 2016 | 42.88 | 42.88 | 41.65 | 41.70 | 109,520 | -1.24(-2.89%) |