Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.75 | 60.52 | 58.41 | 58.95 | 1,875,555 | -0.83(-1.39%) |
Feb 27, 2017 | 59.65 | 60.19 | 58.40 | 59.78 | 1,142,235 | +1.05(+1.79%) |
Feb 24, 2017 | 56.44 | 60.04 | 56.28 | 58.73 | 1,573,584 | +1.70(+2.98%) |
Feb 23, 2017 | 57.65 | 57.75 | 55.52 | 57.03 | 638,720 | -0.61(-1.06%) |
Feb 22, 2017 | 57.85 | 58.49 | 57.05 | 57.64 | 738,585 | -0.07(-0.12%) |
Feb 21, 2017 | 55.67 | 58.07 | 55.67 | 57.71 | 904,370 | +2.24(+4.04%) |
Feb 17, 2017 | 55.47 | 55.47 | 55.47 | 0 | +0.23(+0.42%) | |
Feb 16, 2017 | 55.79 | 56.15 | 54.91 | 55.24 | 509,592 | -0.54(-0.97%) |
Feb 15, 2017 | 55.06 | 55.92 | 55.06 | 55.78 | 354,936 | +0.73(+1.33%) |
Feb 14, 2017 | 54.20 | 55.41 | 54.00 | 55.05 | 412,860 | +0.75(+1.38%) |
Feb 13, 2017 | 54.57 | 55.19 | 53.90 | 54.30 | 438,796 | -0.22(-0.40%) |
Feb 10, 2017 | 55.34 | 55.60 | 54.30 | 54.52 | 533,553 | -0.29(-0.53%) |
Feb 09, 2017 | 55.25 | 55.33 | 53.95 | 54.81 | 873,622 | +1.05(+1.95%) |
Feb 08, 2017 | 53.42 | 54.17 | 53.02 | 53.76 | 557,072 | +0.13(+0.24%) |
Feb 07, 2017 | 52.49 | 54.58 | 52.21 | 53.63 | 1,579,504 | +1.58(+3.04%) |
Feb 06, 2017 | 51.16 | 52.48 | 50.60 | 52.05 | 802,241 | +0.47(+0.91%) |
Feb 03, 2017 | 49.50 | 51.98 | 49.50 | 51.58 | 1,664,300 | +1.03(+2.04%) |
Feb 02, 2017 | 50.04 | 50.74 | 49.40 | 50.55 | 627,461 | +0.51(+1.02%) |
Feb 01, 2017 | 50.00 | 50.50 | 49.18 | 50.04 | 584,280 | +0.43(+0.87%) |
Jan 31, 2017 | 49.72 | 49.83 | 48.69 | 49.61 | 382,380 | -0.17(-0.34%) |
Jan 30, 2017 | 49.86 | 50.00 | 48.87 | 49.78 | 464,181 | -0.29(-0.58%) |
Jan 27, 2017 | 51.04 | 51.18 | 49.90 | 50.07 | 549,613 | -0.93(-1.82%) |
Jan 26, 2017 | 52.35 | 52.70 | 50.97 | 51.00 | 685,373 | -1.05(-2.02%) |
Jan 25, 2017 | 51.69 | 52.36 | 51.11 | 52.05 | 915,365 | +1.06(+2.08%) |
Jan 24, 2017 | 49.82 | 51.38 | 49.05 | 50.99 | 1,457,093 | +2.40(+4.94%) |
Jan 23, 2017 | 48.54 | 49.22 | 46.80 | 48.59 | 1,468,807 | -0.27(-0.55%) |
Jan 20, 2017 | 48.72 | 49.31 | 48.67 | 48.86 | 653,970 | +0.21(+0.43%) |
Jan 19, 2017 | 49.61 | 49.99 | 48.62 | 48.65 | 565,978 | -0.77(-1.56%) |
Jan 18, 2017 | 49.60 | 50.32 | 48.46 | 49.42 | 810,187 | -0.15(-0.30%) |
Jan 17, 2017 | 51.90 | 51.95 | 49.28 | 49.57 | 1,369,955 | -2.07(-4.01%) |
Jan 13, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.83(+1.63%) | |
Jan 12, 2017 | 50.90 | 50.90 | 49.58 | 50.81 | 1,046,700 | -0.19(-0.37%) |
Jan 11, 2017 | 53.86 | 54.00 | 50.13 | 51.00 | 2,142,033 | -2.71(-5.05%) |
Jan 10, 2017 | 53.58 | 54.46 | 53.12 | 53.71 | 1,022,107 | -0.06(-0.11%) |
Jan 09, 2017 | 54.45 | 55.26 | 53.40 | 53.77 | 844,173 | -0.85(-1.56%) |
Jan 06, 2017 | 56.26 | 56.33 | 54.52 | 54.62 | 1,370,821 | -1.72(-3.05%) |
Jan 05, 2017 | 54.36 | 58.18 | 54.20 | 56.34 | 2,142,868 | +2.72(+5.07%) |
Jan 04, 2017 | 52.95 | 54.13 | 52.69 | 53.62 | 623,914 | +1.08(+2.06%) |
Jan 03, 2017 | 54.49 | 55.14 | 52.26 | 52.54 | 819,428 | -1.59(-2.94%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | -0.14(-0.26%) | |
Dec 29, 2016 | 53.88 | 54.48 | 53.52 | 54.27 | 534,611 | +0.16(+0.30%) |
Dec 28, 2016 | 54.29 | 54.80 | 52.88 | 54.11 | 785,790 | -0.51(-0.93%) |
Dec 27, 2016 | 55.50 | 56.03 | 54.52 | 54.62 | 569,176 | -0.84(-1.51%) |
Dec 23, 2016 | 55.46 | 55.46 | 55.46 | 0 | +1.12(+2.06%) | |
Dec 22, 2016 | 54.45 | 54.97 | 54.17 | 54.34 | 508,372 | -0.26(-0.48%) |
Dec 21, 2016 | 54.86 | 55.37 | 54.35 | 54.60 | 356,232 | -0.23(-0.42%) |
Dec 20, 2016 | 54.44 | 55.50 | 54.30 | 54.83 | 424,027 | +0.30(+0.55%) |
Dec 19, 2016 | 53.76 | 55.20 | 53.73 | 54.53 | 559,732 | +0.52(+0.96%) |
Dec 16, 2016 | 54.57 | 54.92 | 53.62 | 54.01 | 804,365 | -0.68(-1.24%) |
Dec 15, 2016 | 54.08 | 55.64 | 53.70 | 54.69 | 664,454 | +0.60(+1.11%) |
Dec 14, 2016 | 53.73 | 54.77 | 53.66 | 54.09 | 589,930 | +0.36(+0.67%) |
Dec 13, 2016 | 53.19 | 54.09 | 52.56 | 53.73 | 838,454 | +0.68(+1.28%) |
Dec 12, 2016 | 54.14 | 54.58 | 51.75 | 53.05 | 1,511,866 | -1.41(-2.59%) |
Dec 09, 2016 | 55.79 | 56.22 | 54.27 | 54.46 | 1,091,508 | -1.12(-2.02%) |
Dec 08, 2016 | 56.95 | 57.12 | 55.51 | 55.58 | 939,216 | -1.09(-1.92%) |
Dec 07, 2016 | 57.00 | 57.64 | 55.79 | 56.67 | 706,469 | -0.54(-0.94%) |
Dec 06, 2016 | 57.57 | 57.85 | 56.85 | 57.21 | 800,991 | +0.15(+0.26%) |
Dec 05, 2016 | 54.63 | 57.48 | 54.53 | 57.06 | 1,543,560 | +2.59(+4.75%) |
Dec 02, 2016 | 56.99 | 58.88 | 54.25 | 54.47 | 6,391,009 | -6.92(-11.27%) |
Dec 01, 2016 | 61.46 | 61.86 | 59.15 | 61.39 | 1,724,510 | -0.13(-0.21%) |
Nov 30, 2016 | 62.43 | 64.27 | 60.93 | 61.52 | 997,544 | -1.07(-1.71%) |
Nov 29, 2016 | 62.88 | 64.05 | 61.26 | 62.59 | 628,010 | -1.03(-1.62%) |
Nov 28, 2016 | 62.90 | 64.85 | 62.35 | 63.62 | 901,312 | +0.31(+0.49%) |
Nov 25, 2016 | 65.01 | 65.30 | 62.72 | 63.31 | 601,574 | -2.05(-3.14%) |
Nov 23, 2016 | 65.36 | 65.36 | 65.36 | 0 | +3.08(+4.95%) | |
Nov 22, 2016 | 62.12 | 63.32 | 61.60 | 62.28 | 638,427 | +0.12(+0.19%) |
Nov 21, 2016 | 62.50 | 62.61 | 60.66 | 62.16 | 616,034 | +0.28(+0.45%) |
Nov 18, 2016 | 62.50 | 62.50 | 61.08 | 61.88 | 549,576 | -0.34(-0.55%) |
Nov 17, 2016 | 61.98 | 62.97 | 61.51 | 62.22 | 456,614 | +0.47(+0.76%) |
Nov 16, 2016 | 62.15 | 62.74 | 60.72 | 61.75 | 608,752 | -0.45(-0.72%) |
Nov 15, 2016 | 60.32 | 62.98 | 59.85 | 62.20 | 1,072,712 | +2.16(+3.60%) |
Nov 14, 2016 | 60.67 | 61.08 | 58.25 | 60.04 | 844,623 | +0.38(+0.64%) |
Nov 11, 2016 | 57.93 | 59.73 | 57.38 | 59.66 | 893,091 | +2.15(+3.74%) |
Nov 10, 2016 | 57.85 | 58.65 | 57.18 | 57.51 | 1,536,508 | +0.24(+0.42%) |
Nov 09, 2016 | 54.64 | 57.46 | 53.70 | 57.27 | 1,210,122 | +0.33(+0.58%) |
Nov 08, 2016 | 58.41 | 58.62 | 56.37 | 56.94 | 786,992 | -1.69(-2.88%) |
Nov 07, 2016 | 59.06 | 59.40 | 57.93 | 58.63 | 754,468 | +0.72(+1.24%) |
Nov 04, 2016 | 55.01 | 59.34 | 54.30 | 57.91 | 1,531,435 | +1.64(+2.91%) |
Nov 03, 2016 | 56.41 | 57.94 | 56.10 | 56.27 | 1,125,122 | -0.53(-0.93%) |
Nov 02, 2016 | 60.72 | 60.99 | 56.77 | 56.80 | 1,912,145 | -4.55(-7.42%) |
Nov 01, 2016 | 61.22 | 61.65 | 60.65 | 61.35 | 530,397 | -0.02(-0.03%) |
Oct 31, 2016 | 61.45 | 61.80 | 60.53 | 61.37 | 611,952 | +0.09(+0.15%) |
Oct 28, 2016 | 61.14 | 62.60 | 60.81 | 61.28 | 637,040 | -0.11(-0.18%) |
Oct 27, 2016 | 63.20 | 63.50 | 61.26 | 61.39 | 479,099 | -1.11(-1.78%) |
Oct 26, 2016 | 62.78 | 63.60 | 62.42 | 62.50 | 526,876 | -0.24(-0.38%) |
Oct 25, 2016 | 63.20 | 65.14 | 62.56 | 62.74 | 624,750 | -0.30(-0.48%) |
Oct 24, 2016 | 62.47 | 63.45 | 62.01 | 63.04 | 530,130 | +0.60(+0.96%) |
Oct 21, 2016 | 62.23 | 63.19 | 61.75 | 62.44 | 595,885 | -0.42(-0.67%) |
Oct 20, 2016 | 63.36 | 63.75 | 62.59 | 62.86 | 657,754 | -0.73(-1.15%) |
Oct 19, 2016 | 64.84 | 64.87 | 63.52 | 63.59 | 562,292 | -0.77(-1.20%) |
Oct 18, 2016 | 63.41 | 65.40 | 62.96 | 64.36 | 1,048,815 | +1.62(+2.58%) |
Oct 17, 2016 | 62.96 | 63.83 | 62.70 | 62.74 | 954,149 | +0.05(+0.08%) |
Oct 14, 2016 | 63.64 | 63.86 | 61.72 | 62.69 | 1,433,265 | -0.51(-0.81%) |
Oct 13, 2016 | 61.73 | 64.41 | 60.36 | 63.20 | 1,592,506 | +0.19(+0.30%) |
Oct 12, 2016 | 64.26 | 65.26 | 62.69 | 63.01 | 1,094,815 | -0.90(-1.41%) |
Oct 11, 2016 | 69.09 | 69.09 | 63.88 | 63.91 | 1,989,281 | -5.18(-7.50%) |
Oct 10, 2016 | 69.83 | 70.88 | 68.81 | 69.09 | 635,595 | -0.75(-1.07%) |
Oct 07, 2016 | 71.60 | 71.60 | 69.20 | 69.84 | 699,690 | -1.64(-2.29%) |
Oct 06, 2016 | 72.55 | 73.08 | 70.69 | 71.48 | 667,645 | -1.06(-1.46%) |
Oct 05, 2016 | 73.17 | 73.85 | 72.54 | 72.54 | 550,457 | -0.51(-0.70%) |
Oct 04, 2016 | 74.10 | 74.53 | 72.41 | 73.05 | 880,462 | -0.86(-1.16%) |
Oct 03, 2016 | 73.66 | 74.95 | 73.10 | 73.91 | 1,320,763 | +0.30(+0.41%) |
Sep 30, 2016 | 70.82 | 74.56 | 70.77 | 73.61 | 1,958,019 | +2.74(+3.87%) |
Sep 29, 2016 | 69.00 | 71.64 | 68.57 | 70.87 | 1,397,624 | +2.10(+3.05%) |
Sep 28, 2016 | 69.96 | 69.96 | 67.84 | 68.77 | 736,110 | +0.13(+0.19%) |
Sep 27, 2016 | 66.05 | 68.68 | 66.00 | 68.64 | 921,421 | +2.32(+3.50%) |
Sep 26, 2016 | 66.40 | 67.62 | 65.21 | 66.32 | 826,506 | -0.73(-1.09%) |
Sep 23, 2016 | 67.85 | 67.96 | 66.73 | 67.05 | 942,912 | -1.10(-1.61%) |
Sep 22, 2016 | 67.94 | 68.68 | 67.29 | 68.15 | 562,772 | +0.69(+1.02%) |
Sep 21, 2016 | 66.14 | 67.65 | 66.04 | 67.46 | 733,361 | +1.25(+1.89%) |
Sep 20, 2016 | 68.52 | 69.10 | 65.60 | 66.21 | 1,356,979 | -2.19(-3.20%) |
Sep 19, 2016 | 68.37 | 69.95 | 68.22 | 68.40 | 1,101,279 | +0.20(+0.29%) |
Sep 16, 2016 | 68.79 | 69.13 | 67.18 | 68.20 | 1,080,979 | -0.65(-0.94%) |
Sep 15, 2016 | 66.91 | 69.28 | 66.33 | 68.85 | 1,117,311 | +1.74(+2.59%) |
Sep 14, 2016 | 65.37 | 67.60 | 65.22 | 67.11 | 908,817 | +1.28(+1.94%) |
Sep 13, 2016 | 66.21 | 67.13 | 65.50 | 65.83 | 796,436 | -0.48(-0.72%) |
Sep 12, 2016 | 62.36 | 66.78 | 61.32 | 66.31 | 1,260,452 | +2.80(+4.41%) |
Sep 09, 2016 | 67.05 | 67.45 | 63.49 | 63.51 | 2,034,222 | -4.14(-6.12%) |
Sep 08, 2016 | 67.00 | 68.15 | 66.23 | 67.65 | 849,846 | +0.54(+0.80%) |
Sep 07, 2016 | 69.13 | 69.18 | 66.33 | 67.11 | 1,236,883 | -1.77(-2.57%) |
Sep 06, 2016 | 67.67 | 69.37 | 66.19 | 68.88 | 1,625,103 | +1.89(+2.82%) |
Sep 02, 2016 | 70.27 | 66.99 | 66.99 | 66.99 | 4,697,700 | -4.79(-6.67%) |
Sep 01, 2016 | 71.77 | 72.33 | 70.47 | 71.78 | 2,283,355 | -0.26(-0.36%) |
Aug 31, 2016 | 72.97 | 72.99 | 68.95 | 72.04 | 2,389,983 | -0.14(-0.19%) |
Aug 30, 2016 | 71.40 | 72.59 | 71.05 | 72.18 | 1,410,683 | +1.64(+2.32%) |
Aug 29, 2016 | 69.60 | 71.18 | 69.60 | 70.54 | 1,543,682 | +1.56(+2.26%) |
Aug 26, 2016 | 69.81 | 70.00 | 68.35 | 68.98 | 923,688 | +0.42(+0.61%) |
Aug 25, 2016 | 68.71 | 69.21 | 67.84 | 68.56 | 632,088 | +0.05(+0.07%) |
Aug 24, 2016 | 68.11 | 70.12 | 68.02 | 68.51 | 1,630,509 | +0.65(+0.96%) |
Aug 23, 2016 | 66.90 | 68.66 | 66.70 | 67.86 | 1,224,027 | +2.02(+3.07%) |
Aug 22, 2016 | 65.36 | 66.20 | 65.05 | 65.84 | 564,461 | +0.83(+1.28%) |
Aug 19, 2016 | 63.64 | 66.03 | 63.51 | 65.01 | 1,158,991 | +1.37(+2.15%) |
Aug 18, 2016 | 65.70 | 65.98 | 63.01 | 63.64 | 1,380,944 | -2.46(-3.72%) |
Aug 17, 2016 | 66.14 | 66.89 | 65.86 | 66.10 | 655,287 | +0.25(+0.38%) |
Aug 16, 2016 | 66.00 | 66.90 | 64.71 | 65.85 | 982,970 | -0.24(-0.36%) |
Aug 15, 2016 | 64.32 | 66.70 | 63.00 | 66.09 | 1,442,605 | +2.00(+3.12%) |
Aug 12, 2016 | 61.98 | 64.12 | 61.90 | 64.09 | 1,156,246 | +2.29(+3.71%) |
Aug 11, 2016 | 60.28 | 61.89 | 60.25 | 61.80 | 654,030 | +1.70(+2.83%) |
Aug 10, 2016 | 61.08 | 61.50 | 59.88 | 60.10 | 609,916 | -0.98(-1.60%) |
Aug 09, 2016 | 59.13 | 62.10 | 59.01 | 61.08 | 1,380,489 | +1.83(+3.09%) |
Aug 08, 2016 | 58.60 | 59.86 | 58.42 | 59.25 | 521,148 | +0.66(+1.13%) |
Aug 05, 2016 | 57.86 | 58.81 | 57.67 | 58.59 | 635,961 | +0.84(+1.45%) |
Aug 04, 2016 | 56.80 | 57.90 | 56.02 | 57.75 | 494,673 | +0.99(+1.74%) |
Aug 03, 2016 | 56.12 | 57.36 | 55.75 | 56.76 | 594,287 | +0.20(+0.35%) |
Aug 02, 2016 | 58.70 | 58.84 | 56.55 | 56.56 | 776,297 | -2.29(-3.89%) |
Aug 01, 2016 | 57.95 | 58.95 | 57.29 | 58.85 | 748,929 | +0.87(+1.50%) |
Jul 29, 2016 | 57.69 | 58.20 | 56.91 | 57.98 | 616,150 | +0.25(+0.43%) |
Jul 28, 2016 | 58.64 | 58.74 | 57.56 | 57.73 | 773,469 | -0.27(-0.47%) |
Jul 27, 2016 | 58.90 | 59.87 | 57.59 | 58.00 | 947,837 | -0.66(-1.13%) |
Jul 26, 2016 | 57.57 | 58.86 | 57.08 | 58.66 | 973,379 | +1.27(+2.21%) |
Jul 25, 2016 | 56.05 | 57.67 | 56.03 | 57.39 | 631,917 | +1.34(+2.39%) |
Jul 22, 2016 | 56.37 | 56.46 | 55.30 | 56.05 | 460,980 | -0.26(-0.46%) |
Jul 21, 2016 | 57.41 | 57.76 | 56.04 | 56.31 | 709,085 | -1.07(-1.86%) |
Jul 20, 2016 | 57.85 | 57.98 | 57.09 | 57.38 | 559,378 | -0.12(-0.21%) |
Jul 19, 2016 | 57.01 | 57.84 | 56.40 | 57.50 | 987,075 | +0.06(+0.10%) |
Jul 18, 2016 | 55.00 | 58.17 | 54.85 | 57.44 | 1,469,937 | +2.42(+4.40%) |
Jul 15, 2016 | 54.44 | 55.19 | 53.90 | 55.02 | 383,193 | +0.63(+1.16%) |
Jul 14, 2016 | 55.15 | 55.49 | 53.75 | 54.39 | 556,336 | -0.28(-0.51%) |
Jul 13, 2016 | 55.10 | 55.97 | 54.54 | 54.67 | 578,619 | -0.20(-0.36%) |
Jul 12, 2016 | 55.20 | 55.85 | 54.50 | 54.87 | 767,027 | +0.28(+0.51%) |
Jul 11, 2016 | 54.12 | 55.73 | 54.10 | 54.59 | 927,116 | +0.80(+1.49%) |
Jul 08, 2016 | 52.63 | 54.10 | 52.23 | 53.79 | 981,700 | +1.56(+2.99%) |
Jul 07, 2016 | 51.14 | 52.77 | 51.14 | 52.23 | 778,082 | +2.80(+5.66%) |
Jul 05, 2016 | 50.14 | 50.51 | 48.77 | 49.43 | 753,950 | -1.25(-2.47%) |
Jul 01, 2016 | 50.67 | 50.68 | 50.68 | 50.68 | 573,400 | -0.13(-0.26%) |
Jun 30, 2016 | 50.18 | 50.94 | 50.08 | 50.81 | 755,328 | +0.68(+1.36%) |
Jun 29, 2016 | 50.75 | 51.15 | 49.70 | 50.13 | 702,116 | -0.12(-0.24%) |
Jun 28, 2016 | 50.02 | 50.84 | 49.81 | 50.25 | 705,285 | +0.92(+1.86%) |
Jun 27, 2016 | 49.08 | 50.25 | 48.80 | 49.33 | 1,297,658 | -0.21(-0.42%) |
Jun 24, 2016 | 49.64 | 51.81 | 49.17 | 49.54 | 1,755,705 | -2.77(-5.30%) |
Jun 23, 2016 | 51.04 | 52.50 | 49.73 | 52.31 | 1,465,949 | +0.91(+1.77%) |
Jun 22, 2016 | 52.00 | 52.58 | 51.32 | 51.40 | 528,943 | -0.50(-0.96%) |
Jun 21, 2016 | 53.00 | 53.40 | 51.62 | 51.90 | 768,297 | -1.03(-1.95%) |
Jun 20, 2016 | 53.26 | 54.10 | 52.82 | 52.93 | 792,516 | +0.29(+0.55%) |
Jun 17, 2016 | 52.90 | 53.33 | 52.31 | 52.64 | 897,650 | -0.13(-0.25%) |
Jun 16, 2016 | 51.80 | 52.85 | 51.04 | 52.77 | 1,149,672 | +0.35(+0.67%) |
Jun 15, 2016 | 51.96 | 52.99 | 51.64 | 52.42 | 806,571 | +0.69(+1.33%) |
Jun 14, 2016 | 50.74 | 51.98 | 50.28 | 51.73 | 896,891 | +0.90(+1.77%) |
Jun 13, 2016 | 51.02 | 51.86 | 50.64 | 50.83 | 1,053,795 | -0.58(-1.13%) |
Jun 10, 2016 | 51.28 | 51.94 | 50.47 | 51.41 | 1,341,245 | -0.88(-1.68%) |
Jun 09, 2016 | 51.90 | 53.70 | 51.00 | 52.29 | 2,392,683 | +0.35(+0.67%) |
Jun 08, 2016 | 48.46 | 52.11 | 48.20 | 51.94 | 2,479,913 | +3.47(+7.16%) |
Jun 07, 2016 | 46.45 | 48.90 | 46.32 | 48.47 | 1,632,332 | +1.92(+4.12%) |
Jun 06, 2016 | 46.65 | 46.94 | 45.16 | 46.55 | 1,672,676 | +0.08(+0.17%) |
Jun 03, 2016 | 46.38 | 47.55 | 44.80 | 46.47 | 6,976,516 | +3.99(+9.39%) |
Jun 02, 2016 | 41.67 | 42.95 | 41.33 | 42.48 | 2,048,025 | +0.94(+2.26%) |
Jun 01, 2016 | 41.00 | 41.85 | 40.53 | 41.54 | 1,108,920 | +0.20(+0.48%) |
May 31, 2016 | 41.26 | 41.50 | 40.46 | 41.34 | 943,797 | +0.21(+0.51%) |
May 27, 2016 | 40.81 | 41.13 | 41.13 | 41.13 | 483,700 | +0.21(+0.51%) |
May 26, 2016 | 40.65 | 41.25 | 40.44 | 40.92 | 481,926 | +0.15(+0.37%) |
May 25, 2016 | 40.95 | 41.00 | 40.21 | 40.77 | 528,196 | +0.01(+0.02%) |
May 24, 2016 | 40.04 | 40.96 | 39.30 | 40.76 | 736,720 | +1.16(+2.93%) |
May 23, 2016 | 38.69 | 40.38 | 38.60 | 39.60 | 888,170 | +0.95(+2.46%) |
May 20, 2016 | 37.69 | 38.87 | 37.64 | 38.65 | 820,292 | +0.98(+2.60%) |
May 19, 2016 | 37.76 | 38.72 | 37.26 | 37.67 | 586,845 | -0.11(-0.29%) |
May 18, 2016 | 36.74 | 38.00 | 36.72 | 37.78 | 545,992 | +0.75(+2.03%) |
May 17, 2016 | 37.01 | 37.68 | 36.66 | 37.03 | 566,584 | -0.13(-0.35%) |
May 16, 2016 | 36.41 | 37.51 | 36.39 | 37.16 | 617,681 | +0.78(+2.14%) |
May 13, 2016 | 35.26 | 37.08 | 35.26 | 36.38 | 955,757 | +1.00(+2.83%) |
May 12, 2016 | 37.95 | 38.20 | 35.33 | 35.38 | 2,444,993 | -2.84(-7.43%) |
May 11, 2016 | 38.21 | 38.58 | 37.98 | 38.22 | 481,640 | -0.20(-0.52%) |
May 10, 2016 | 38.46 | 38.51 | 37.82 | 38.42 | 639,910 | +0.16(+0.42%) |
May 09, 2016 | 38.00 | 39.00 | 38.00 | 38.26 | 496,081 | -0.01(-0.03%) |
May 06, 2016 | 38.09 | 38.81 | 37.50 | 38.27 | 825,524 | +0.26(+0.68%) |
May 05, 2016 | 37.71 | 38.69 | 37.69 | 38.01 | 804,845 | +0.49(+1.31%) |
May 04, 2016 | 37.78 | 38.91 | 37.19 | 37.52 | 1,165,442 | -0.69(-1.81%) |
May 03, 2016 | 39.76 | 40.14 | 37.86 | 38.21 | 1,396,641 | -2.19(-5.42%) |
May 02, 2016 | 41.03 | 41.10 | 39.62 | 40.40 | 847,611 | -0.70(-1.70%) |
Apr 29, 2016 | 41.63 | 41.95 | 40.77 | 41.10 | 960,030 | -0.82(-1.96%) |
Apr 28, 2016 | 42.23 | 43.21 | 41.75 | 41.92 | 721,718 | -0.51(-1.20%) |
Apr 27, 2016 | 42.02 | 42.55 | 41.11 | 42.43 | 901,162 | +0.15(+0.35%) |
Apr 26, 2016 | 41.90 | 42.70 | 41.50 | 42.28 | 564,692 | +0.32(+0.76%) |
Apr 25, 2016 | 44.39 | 44.39 | 41.82 | 41.96 | 1,360,156 | -2.61(-5.86%) |
Apr 22, 2016 | 43.15 | 45.32 | 43.15 | 44.57 | 863,426 | +1.02(+2.34%) |
Apr 21, 2016 | 44.07 | 44.32 | 43.48 | 43.55 | 627,048 | -0.30(-0.68%) |
Apr 20, 2016 | 43.77 | 44.41 | 43.35 | 43.85 | 527,732 | +0.21(+0.48%) |
Apr 19, 2016 | 44.60 | 45.23 | 43.54 | 43.64 | 899,028 | -0.73(-1.65%) |
Apr 18, 2016 | 43.91 | 44.85 | 43.50 | 44.37 | 738,928 | -0.02(-0.05%) |
Apr 15, 2016 | 44.70 | 44.87 | 43.65 | 44.39 | 692,659 | -0.63(-1.40%) |
Apr 14, 2016 | 45.45 | 45.45 | 44.02 | 45.02 | 786,170 | +0.13(+0.29%) |
Apr 13, 2016 | 42.25 | 45.52 | 42.18 | 44.89 | 2,223,297 | +2.92(+6.96%) |
Apr 12, 2016 | 43.80 | 43.97 | 41.50 | 41.97 | 1,154,929 | -1.67(-3.83%) |
Apr 11, 2016 | 43.99 | 45.02 | 43.50 | 43.64 | 817,548 | -0.38(-0.86%) |
Apr 08, 2016 | 44.77 | 45.10 | 43.90 | 44.02 | 684,169 | -0.59(-1.32%) |
Apr 07, 2016 | 44.61 | 46.44 | 44.27 | 44.61 | 1,239,060 | +0.03(+0.07%) |
Apr 06, 2016 | 44.28 | 44.87 | 43.88 | 44.58 | 796,373 | +0.27(+0.61%) |
Apr 05, 2016 | 43.66 | 45.13 | 43.33 | 44.31 | 802,404 | +0.07(+0.16%) |
Apr 04, 2016 | 43.66 | 45.15 | 43.21 | 44.24 | 1,057,126 | -0.18(-0.41%) |
Apr 01, 2016 | 44.30 | 45.40 | 43.43 | 44.42 | 972,382 | -0.28(-0.63%) |
Mar 31, 2016 | 44.01 | 45.50 | 43.85 | 44.70 | 1,155,631 | +0.42(+0.95%) |
Mar 30, 2016 | 45.00 | 46.22 | 43.76 | 44.28 | 1,739,990 | -0.22(-0.49%) |
Mar 29, 2016 | 43.50 | 44.85 | 42.58 | 44.50 | 3,696,338 | +3.79(+9.31%) |
Mar 28, 2016 | 41.00 | 41.66 | 40.35 | 40.71 | 796,718 | -0.08(-0.20%) |
Mar 24, 2016 | 39.44 | 40.79 | 40.79 | 40.79 | 766,600 | +0.85(+2.13%) |
Mar 23, 2016 | 41.32 | 41.90 | 39.90 | 39.94 | 1,468,354 | -0.81(-1.99%) |
Mar 22, 2016 | 39.00 | 41.41 | 38.82 | 40.75 | 1,407,076 | +1.60(+4.09%) |
Mar 21, 2016 | 39.18 | 40.20 | 38.74 | 39.15 | 840,969 | -0.77(-1.93%) |
Mar 18, 2016 | 39.41 | 40.40 | 38.52 | 39.92 | 1,522,969 | +0.93(+2.39%) |
Mar 17, 2016 | 37.95 | 39.08 | 37.29 | 38.99 | 1,223,716 | +1.38(+3.67%) |
Mar 16, 2016 | 37.08 | 37.78 | 36.66 | 37.61 | 1,405,987 | -0.06(-0.16%) |
Mar 15, 2016 | 39.46 | 39.89 | 37.44 | 37.67 | 1,438,321 | -2.59(-6.43%) |
Mar 14, 2016 | 39.14 | 40.92 | 38.80 | 40.26 | 1,421,855 | +1.06(+2.70%) |
Mar 11, 2016 | 38.65 | 39.50 | 37.70 | 39.20 | 1,349,108 | +0.77(+2.00%) |
Mar 10, 2016 | 39.75 | 40.08 | 37.94 | 38.43 | 1,382,959 | -0.96(-2.44%) |
Mar 09, 2016 | 38.55 | 40.25 | 38.11 | 39.39 | 1,565,666 | +1.50(+3.96%) |
Mar 08, 2016 | 40.90 | 41.40 | 37.76 | 37.89 | 2,728,546 | -3.47(-8.39%) |
Mar 07, 2016 | 41.56 | 42.59 | 40.80 | 41.36 | 2,568,553 | -0.75(-1.78%) |
Mar 04, 2016 | 42.84 | 44.00 | 41.55 | 42.11 | 5,612,201 | -4.13(-8.93%) |
Mar 03, 2016 | 45.61 | 47.26 | 44.82 | 46.24 | 3,246,519 | +0.98(+2.17%) |
Mar 02, 2016 | 45.91 | 46.22 | 44.59 | 45.26 | 2,032,376 | -0.68(-1.48%) |