Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.19 | 61.95 | 60.95 | 61.84 | 1,401,434 | +0.50(+0.81%) |
Jan 30, 2017 | 61.88 | 61.90 | 60.91 | 61.34 | 1,286,833 | -0.95(-1.52%) |
Jan 27, 2017 | 62.62 | 62.72 | 62.02 | 62.29 | 356,501 | -0.29(-0.46%) |
Jan 26, 2017 | 63.01 | 63.11 | 62.49 | 62.58 | 659,809 | -0.44(-0.70%) |
Jan 25, 2017 | 62.79 | 63.12 | 62.79 | 63.02 | 367,991 | +0.71(+1.14%) |
Jan 24, 2017 | 61.62 | 62.51 | 61.60 | 62.31 | 466,975 | +0.91(+1.49%) |
Jan 23, 2017 | 61.58 | 61.73 | 61.08 | 61.40 | 406,486 | -0.32(-0.51%) |
Jan 20, 2017 | 61.56 | 61.88 | 61.43 | 61.71 | 412,577 | +0.33(+0.54%) |
Jan 19, 2017 | 62.13 | 62.24 | 61.15 | 61.38 | 390,820 | -0.68(-1.09%) |
Jan 18, 2017 | 61.99 | 62.09 | 61.64 | 62.06 | 322,126 | +0.17(+0.28%) |
Jan 17, 2017 | 62.41 | 62.47 | 61.80 | 61.89 | 378,231 | -0.76(-1.21%) |
Jan 13, 2017 | 62.64 | 62.64 | 62.64 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.87 | 62.87 | 61.49 | 62.19 | 610,046 | -0.73(-1.17%) |
Jan 11, 2017 | 62.74 | 62.99 | 62.37 | 62.93 | 460,437 | +0.22(+0.35%) |
Jan 10, 2017 | 62.19 | 62.88 | 62.11 | 62.71 | 393,944 | +0.58(+0.93%) |
Jan 09, 2017 | 62.60 | 62.77 | 62.10 | 62.13 | 706,940 | -0.66(-1.05%) |
Jan 06, 2017 | 63.29 | 63.31 | 62.76 | 62.79 | 696,864 | -0.34(-0.53%) |
Jan 05, 2017 | 64.07 | 64.07 | 62.83 | 63.13 | 1,000,201 | -1.10(-1.72%) |
Jan 04, 2017 | 63.41 | 64.29 | 63.40 | 64.23 | 1,019,603 | +1.16(+1.84%) |
Jan 03, 2017 | 63.30 | 63.51 | 62.56 | 63.07 | 2,783,090 | +0.48(+0.76%) |
Dec 30, 2016 | 62.59 | 62.59 | 62.59 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 62.82 | 63.23 | 62.53 | 62.87 | 348,744 | +0.12(+0.19%) |
Dec 28, 2016 | 63.55 | 63.63 | 62.56 | 62.76 | 340,948 | -0.69(-1.09%) |
Dec 27, 2016 | 63.17 | 63.68 | 63.14 | 63.44 | 313,532 | +0.38(+0.60%) |
Dec 23, 2016 | 63.07 | 63.07 | 63.07 | 0 | +0.20(+0.32%) | |
Dec 22, 2016 | 63.57 | 63.61 | 62.69 | 62.87 | 379,316 | -0.73(-1.15%) |
Dec 21, 2016 | 63.94 | 63.98 | 63.58 | 63.60 | 444,873 | -0.39(-0.62%) |
Dec 20, 2016 | 63.57 | 64.11 | 63.50 | 63.99 | 360,890 | +0.69(+1.08%) |
Dec 19, 2016 | 63.14 | 63.50 | 62.99 | 63.30 | 246,185 | +0.25(+0.40%) |
Dec 16, 2016 | 63.57 | 63.93 | 62.94 | 63.05 | 366,785 | -0.35(-0.55%) |
Dec 15, 2016 | 62.90 | 63.76 | 62.75 | 63.41 | 379,133 | +0.60(+0.95%) |
Dec 14, 2016 | 63.50 | 63.66 | 62.70 | 62.81 | 396,422 | -0.87(-1.37%) |
Dec 13, 2016 | 63.97 | 64.28 | 63.30 | 63.68 | 855,775 | -0.03(-0.04%) |
Dec 12, 2016 | 64.36 | 64.54 | 63.57 | 63.71 | 646,118 | -0.70(-1.09%) |
Dec 09, 2016 | 64.45 | 64.53 | 64.04 | 64.41 | 637,861 | +0.19(+0.29%) |
Dec 08, 2016 | 63.37 | 64.29 | 63.19 | 64.22 | 686,457 | +1.04(+1.64%) |
Dec 07, 2016 | 62.44 | 63.29 | 62.32 | 63.18 | 679,414 | +0.72(+1.15%) |
Dec 06, 2016 | 61.91 | 62.56 | 61.55 | 62.47 | 781,994 | +0.66(+1.07%) |
Dec 05, 2016 | 61.11 | 61.85 | 61.09 | 61.80 | 638,903 | +1.14(+1.87%) |
Dec 02, 2016 | 60.58 | 60.97 | 60.53 | 60.67 | 281,263 | +0.12(+0.20%) |
Dec 01, 2016 | 60.92 | 61.16 | 60.33 | 60.55 | 417,579 | -0.11(-0.18%) |
Nov 30, 2016 | 61.13 | 61.30 | 60.54 | 60.65 | 532,911 | -0.16(-0.26%) |
Nov 29, 2016 | 60.82 | 61.15 | 60.66 | 60.81 | 633,995 | -0.01(-0.01%) |
Nov 28, 2016 | 61.59 | 61.59 | 60.73 | 60.82 | 484,616 | -0.73(-1.19%) |
Nov 25, 2016 | 61.44 | 61.55 | 61.35 | 61.55 | 215,039 | +0.21(+0.34%) |
Nov 23, 2016 | 61.34 | 61.34 | 61.34 | 0 | +0.32(+0.53%) | |
Nov 22, 2016 | 60.32 | 61.03 | 60.23 | 61.02 | 701,781 | +0.98(+1.64%) |
Nov 21, 2016 | 60.06 | 60.25 | 59.63 | 60.04 | 581,286 | +0.28(+0.47%) |
Nov 18, 2016 | 59.65 | 59.82 | 59.51 | 59.76 | 394,453 | +0.18(+0.30%) |
Nov 17, 2016 | 59.61 | 59.92 | 59.44 | 59.58 | 453,472 | +0.13(+0.22%) |
Nov 16, 2016 | 59.23 | 59.50 | 59.12 | 59.45 | 352,233 | +0.09(+0.15%) |
Nov 15, 2016 | 59.06 | 59.46 | 58.75 | 59.36 | 584,167 | +0.16(+0.26%) |
Nov 14, 2016 | 58.85 | 59.68 | 58.75 | 59.20 | 550,902 | +1.02(+1.75%) |
Nov 11, 2016 | 56.80 | 58.30 | 56.75 | 58.18 | 839,473 | +1.47(+2.60%) |
Nov 10, 2016 | 56.10 | 57.02 | 55.84 | 56.71 | 712,504 | +1.15(+2.07%) |
Nov 09, 2016 | 53.40 | 55.68 | 53.40 | 55.56 | 514,221 | +1.72(+3.19%) |
Nov 08, 2016 | 53.58 | 54.07 | 53.31 | 53.84 | 216,025 | +0.13(+0.24%) |
Nov 07, 2016 | 53.35 | 53.83 | 53.35 | 53.71 | 428,537 | +1.27(+2.42%) |
Nov 04, 2016 | 52.27 | 52.96 | 52.21 | 52.44 | 243,289 | +0.28(+0.54%) |
Nov 03, 2016 | 52.35 | 52.58 | 52.08 | 52.16 | 745,041 | -0.05(-0.10%) |
Nov 02, 2016 | 52.70 | 52.83 | 52.15 | 52.21 | 330,775 | -0.56(-1.06%) |
Nov 01, 2016 | 53.63 | 53.63 | 52.50 | 52.77 | 470,007 | -0.74(-1.38%) |
Oct 31, 2016 | 53.31 | 53.54 | 53.05 | 53.51 | 348,091 | +0.30(+0.57%) |
Oct 28, 2016 | 53.33 | 53.69 | 53.07 | 53.21 | 356,808 | -0.17(-0.33%) |
Oct 27, 2016 | 53.94 | 53.94 | 53.30 | 53.38 | 281,995 | -0.47(-0.87%) |
Oct 26, 2016 | 53.88 | 54.34 | 53.73 | 53.85 | 214,739 | -0.28(-0.52%) |
Oct 25, 2016 | 54.50 | 54.61 | 54.01 | 54.13 | 310,083 | -0.42(-0.77%) |
Oct 24, 2016 | 54.51 | 54.84 | 54.32 | 54.55 | 319,444 | +0.42(+0.77%) |
Oct 21, 2016 | 53.89 | 54.29 | 53.75 | 54.13 | 319,747 | -0.12(-0.22%) |
Oct 20, 2016 | 54.41 | 54.52 | 54.00 | 54.25 | 363,424 | -0.33(-0.60%) |
Oct 19, 2016 | 54.32 | 54.77 | 54.07 | 54.58 | 595,769 | +0.34(+0.63%) |
Oct 18, 2016 | 54.48 | 54.48 | 54.10 | 54.24 | 347,837 | +0.27(+0.50%) |
Oct 17, 2016 | 54.07 | 54.26 | 53.95 | 53.96 | 492,260 | -0.10(-0.19%) |
Oct 14, 2016 | 54.30 | 54.61 | 54.02 | 54.07 | 1,153,461 | -0.05(-0.10%) |
Oct 13, 2016 | 54.34 | 54.38 | 53.87 | 54.12 | 263,058 | -0.63(-1.16%) |
Oct 12, 2016 | 54.60 | 55.01 | 54.43 | 54.75 | 514,773 | +0.16(+0.29%) |
Oct 11, 2016 | 55.27 | 55.32 | 54.28 | 54.60 | 282,157 | -0.85(-1.53%) |
Oct 10, 2016 | 55.20 | 55.67 | 55.20 | 55.45 | 130,869 | +0.58(+1.06%) |
Oct 07, 2016 | 55.49 | 55.61 | 54.67 | 54.87 | 215,634 | -0.53(-0.95%) |
Oct 06, 2016 | 55.34 | 55.50 | 54.90 | 55.39 | 343,058 | -0.04(-0.06%) |
Oct 05, 2016 | 55.31 | 55.72 | 55.28 | 55.43 | 493,834 | +0.36(+0.66%) |
Oct 04, 2016 | 55.56 | 55.62 | 54.86 | 55.07 | 580,557 | -0.36(-0.64%) |
Oct 03, 2016 | 55.39 | 55.54 | 55.17 | 55.42 | 4,070,307 | -0.17(-0.30%) |
Sep 30, 2016 | 55.25 | 55.82 | 55.00 | 55.59 | 658,446 | +0.62(+1.13%) |
Sep 29, 2016 | 55.55 | 55.61 | 54.93 | 54.97 | 261,612 | -0.59(-1.07%) |
Sep 28, 2016 | 54.94 | 55.57 | 54.78 | 55.57 | 238,049 | +0.66(+1.20%) |
Sep 27, 2016 | 54.78 | 55.03 | 54.66 | 54.91 | 177,141 | +0.03(+0.05%) |
Sep 26, 2016 | 55.20 | 55.33 | 54.85 | 54.88 | 314,815 | -0.58(-1.04%) |
Sep 23, 2016 | 55.77 | 55.86 | 55.46 | 55.46 | 220,475 | -0.42(-0.75%) |
Sep 22, 2016 | 55.32 | 55.88 | 55.32 | 55.88 | 249,529 | +0.91(+1.66%) |
Sep 21, 2016 | 54.31 | 55.00 | 54.26 | 54.97 | 200,262 | +0.86(+1.59%) |
Sep 20, 2016 | 54.60 | 54.62 | 54.11 | 54.11 | 163,149 | -0.28(-0.52%) |
Sep 19, 2016 | 54.22 | 54.70 | 54.09 | 54.39 | 166,359 | +0.40(+0.73%) |
Sep 16, 2016 | 53.83 | 54.04 | 53.74 | 54.00 | 133,662 | -0.10(-0.19%) |
Sep 15, 2016 | 53.44 | 54.14 | 53.40 | 54.10 | 171,489 | +0.66(+1.23%) |
Sep 14, 2016 | 53.74 | 53.92 | 53.37 | 53.44 | 167,361 | -0.26(-0.48%) |
Sep 13, 2016 | 54.30 | 54.39 | 53.41 | 53.70 | 514,608 | -1.05(-1.91%) |
Sep 12, 2016 | 53.88 | 54.75 | 53.85 | 54.75 | 254,797 | +0.60(+1.12%) |
Sep 09, 2016 | 55.47 | 55.47 | 54.14 | 54.14 | 327,970 | -1.78(-3.19%) |
Sep 08, 2016 | 55.98 | 55.98 | 55.80 | 55.93 | 467,088 | -0.11(-0.20%) |
Sep 07, 2016 | 55.62 | 56.05 | 55.57 | 56.04 | 519,342 | +0.35(+0.63%) |
Sep 06, 2016 | 55.93 | 55.93 | 55.37 | 55.69 | 511,157 | -0.08(-0.15%) |
Sep 02, 2016 | 55.34 | 55.77 | 55.77 | 55.77 | 208,320 | +0.70(+1.27%) |
Sep 01, 2016 | 55.11 | 55.23 | 54.51 | 55.08 | 296,125 | -0.04(-0.07%) |
Aug 31, 2016 | 55.36 | 55.40 | 54.82 | 55.12 | 272,104 | -0.32(-0.58%) |
Aug 30, 2016 | 55.47 | 55.61 | 55.23 | 55.44 | 161,753 | -0.02(-0.04%) |
Aug 29, 2016 | 55.22 | 55.62 | 55.22 | 55.46 | 299,227 | +0.30(+0.54%) |
Aug 26, 2016 | 55.51 | 55.86 | 54.88 | 55.16 | 271,014 | -0.25(-0.45%) |
Aug 25, 2016 | 55.05 | 55.52 | 54.97 | 55.41 | 308,145 | +0.21(+0.38%) |
Aug 24, 2016 | 55.49 | 55.53 | 55.10 | 55.20 | 309,282 | -0.39(-0.69%) |
Aug 23, 2016 | 55.41 | 55.75 | 55.41 | 55.59 | 389,061 | +0.37(+0.68%) |
Aug 22, 2016 | 54.99 | 55.25 | 54.77 | 55.21 | 249,045 | +0.12(+0.22%) |
Aug 19, 2016 | 54.89 | 55.15 | 54.75 | 55.09 | 222,042 | +0.02(+0.04%) |
Aug 18, 2016 | 54.77 | 55.19 | 54.72 | 55.07 | 231,726 | +0.34(+0.62%) |
Aug 17, 2016 | 54.84 | 54.84 | 54.44 | 54.74 | 2,247,319 | -0.12(-0.23%) |
Aug 16, 2016 | 55.09 | 55.11 | 54.79 | 54.86 | 310,197 | -0.35(-0.63%) |
Aug 15, 2016 | 54.75 | 55.33 | 54.75 | 55.21 | 179,216 | +0.54(+0.98%) |
Aug 12, 2016 | 54.66 | 54.83 | 54.40 | 54.67 | 406,324 | -0.11(-0.20%) |
Aug 11, 2016 | 54.68 | 54.92 | 54.58 | 54.78 | 244,088 | +0.30(+0.55%) |
Aug 10, 2016 | 54.75 | 54.85 | 54.26 | 54.48 | 339,542 | -0.23(-0.41%) |
Aug 09, 2016 | 54.79 | 54.90 | 54.63 | 54.71 | 297,783 | -0.04(-0.07%) |
Aug 08, 2016 | 54.67 | 54.93 | 54.65 | 54.75 | 410,204 | +0.09(+0.17%) |
Aug 05, 2016 | 54.14 | 54.80 | 54.10 | 54.66 | 347,933 | +0.83(+1.53%) |
Aug 04, 2016 | 53.86 | 54.17 | 53.79 | 53.83 | 257,380 | -0.07(-0.12%) |
Aug 03, 2016 | 53.47 | 53.90 | 53.33 | 53.90 | 868,687 | +0.32(+0.59%) |
Aug 02, 2016 | 54.39 | 54.46 | 53.51 | 53.58 | 358,396 | -0.84(-1.54%) |
Aug 01, 2016 | 54.51 | 54.66 | 54.10 | 54.42 | 268,476 | -0.08(-0.15%) |
Jul 29, 2016 | 54.26 | 54.74 | 54.02 | 54.50 | 222,011 | +0.15(+0.28%) |
Jul 28, 2016 | 54.53 | 54.55 | 54.22 | 54.35 | 272,785 | -0.30(-0.55%) |
Jul 27, 2016 | 54.67 | 54.82 | 54.27 | 54.65 | 265,341 | +0.08(+0.15%) |
Jul 26, 2016 | 54.16 | 54.62 | 54.13 | 54.57 | 258,504 | +0.36(+0.66%) |
Jul 25, 2016 | 54.24 | 54.38 | 54.03 | 54.21 | 185,517 | -0.20(-0.37%) |
Jul 22, 2016 | 54.06 | 54.50 | 53.91 | 54.41 | 154,400 | +0.32(+0.59%) |
Jul 21, 2016 | 54.30 | 54.52 | 53.95 | 54.09 | 476,781 | -0.25(-0.47%) |
Jul 20, 2016 | 54.20 | 54.52 | 53.86 | 54.34 | 341,521 | +0.24(+0.44%) |
Jul 19, 2016 | 54.33 | 54.42 | 53.98 | 54.10 | 228,100 | -0.35(-0.64%) |
Jul 18, 2016 | 54.29 | 54.63 | 54.20 | 54.46 | 325,128 | +0.06(+0.11%) |
Jul 15, 2016 | 54.38 | 54.63 | 54.20 | 54.39 | 331,657 | +0.17(+0.31%) |
Jul 14, 2016 | 54.59 | 54.67 | 54.20 | 54.22 | 228,260 | +0.04(+0.07%) |
Jul 13, 2016 | 54.45 | 54.49 | 53.93 | 54.19 | 501,557 | -0.04(-0.07%) |
Jul 12, 2016 | 53.72 | 54.49 | 53.64 | 54.23 | 580,739 | +0.84(+1.57%) |
Jul 11, 2016 | 53.11 | 53.45 | 52.99 | 53.39 | 1,127,730 | +0.63(+1.20%) |
Jul 08, 2016 | 51.89 | 52.83 | 51.47 | 52.75 | 666,096 | +1.28(+2.49%) |
Jul 07, 2016 | 51.56 | 51.95 | 51.20 | 51.47 | 585,369 | +0.02(+0.04%) |
Jul 06, 2016 | 50.96 | 51.56 | 50.82 | 51.45 | 2,004,219 | +0.25(+0.49%) |
Jul 05, 2016 | 51.84 | 52.04 | 50.88 | 51.20 | 403,418 | -0.86(-1.65%) |
Jul 01, 2016 | 51.88 | 52.06 | 52.06 | 52.06 | 1,009,397 | +0.19(+0.36%) |
Jun 30, 2016 | 50.90 | 51.88 | 50.69 | 51.88 | 805,698 | +1.11(+2.20%) |
Jun 29, 2016 | 50.29 | 50.83 | 50.29 | 50.76 | 257,961 | +1.04(+2.10%) |
Jun 28, 2016 | 49.63 | 50.00 | 49.46 | 49.72 | 561,175 | +0.53(+1.08%) |
Jun 27, 2016 | 50.25 | 50.25 | 48.96 | 49.18 | 658,054 | -1.68(-3.30%) |
Jun 24, 2016 | 50.98 | 51.44 | 50.55 | 50.86 | 2,521,302 | -1.88(-3.56%) |
Jun 23, 2016 | 52.30 | 52.77 | 52.30 | 52.74 | 282,975 | +0.96(+1.86%) |
Jun 22, 2016 | 52.11 | 52.35 | 51.75 | 51.78 | 350,850 | -0.26(-0.50%) |
Jun 21, 2016 | 52.19 | 52.21 | 51.69 | 52.04 | 390,361 | -0.13(-0.25%) |
Jun 20, 2016 | 52.14 | 52.60 | 52.14 | 52.16 | 217,967 | +0.59(+1.15%) |
Jun 17, 2016 | 51.45 | 51.89 | 51.33 | 51.57 | 146,113 | +0.12(+0.23%) |
Jun 16, 2016 | 51.16 | 51.48 | 50.69 | 51.45 | 154,114 | -0.01(-0.02%) |
Jun 15, 2016 | 51.57 | 51.96 | 51.42 | 51.46 | 1,027,767 | +0.01(+0.02%) |
Jun 14, 2016 | 51.30 | 51.59 | 51.09 | 51.45 | 353,809 | -0.03(-0.06%) |
Jun 13, 2016 | 51.88 | 52.09 | 51.39 | 51.48 | 324,505 | -0.62(-1.18%) |
Jun 10, 2016 | 52.30 | 52.46 | 51.95 | 52.10 | 668,350 | -0.70(-1.32%) |
Jun 09, 2016 | 52.86 | 52.86 | 52.49 | 52.80 | 252,511 | -0.29(-0.55%) |
Jun 08, 2016 | 52.77 | 53.20 | 52.72 | 53.09 | 243,014 | +0.41(+0.78%) |
Jun 07, 2016 | 52.48 | 52.86 | 52.39 | 52.68 | 291,388 | +0.20(+0.38%) |
Jun 06, 2016 | 51.89 | 52.63 | 51.89 | 52.48 | 403,324 | +0.68(+1.32%) |
Jun 03, 2016 | 51.98 | 51.98 | 51.46 | 51.80 | 2,199,150 | -0.24(-0.46%) |
Jun 02, 2016 | 51.61 | 52.04 | 51.54 | 52.04 | 281,440 | +0.25(+0.48%) |
Jun 01, 2016 | 51.31 | 51.85 | 51.07 | 51.79 | 260,755 | +0.34(+0.66%) |
May 31, 2016 | 51.43 | 51.68 | 51.21 | 51.45 | 220,843 | +0.14(+0.27%) |
May 27, 2016 | 50.86 | 51.31 | 51.31 | 51.31 | 163,129 | +0.45(+0.89%) |
May 26, 2016 | 51.05 | 51.15 | 50.78 | 50.86 | 213,606 | -0.13(-0.25%) |
May 25, 2016 | 50.68 | 51.10 | 50.58 | 50.99 | 620,179 | +0.37(+0.73%) |
May 24, 2016 | 49.93 | 50.70 | 49.93 | 50.62 | 2,051,222 | +0.94(+1.89%) |
May 23, 2016 | 49.83 | 50.01 | 49.60 | 49.68 | 478,824 | -0.12(-0.23%) |
May 20, 2016 | 49.27 | 49.80 | 49.27 | 49.79 | 147,439 | +0.75(+1.53%) |
May 19, 2016 | 49.13 | 49.18 | 48.65 | 49.04 | 400,165 | -0.35(-0.71%) |
May 18, 2016 | 49.12 | 49.87 | 49.06 | 49.39 | 268,001 | +0.10(+0.21%) |
May 17, 2016 | 49.96 | 50.25 | 49.01 | 49.29 | 282,572 | -0.79(-1.58%) |
May 16, 2016 | 49.74 | 50.32 | 49.69 | 50.08 | 445,848 | +0.48(+0.97%) |
May 13, 2016 | 49.94 | 50.24 | 49.54 | 49.60 | 624,409 | -0.52(-1.04%) |
May 12, 2016 | 50.52 | 50.60 | 49.76 | 50.12 | 328,350 | -0.18(-0.36%) |
May 11, 2016 | 50.83 | 50.83 | 50.28 | 50.30 | 172,783 | -0.59(-1.17%) |
May 10, 2016 | 50.53 | 50.97 | 50.42 | 50.89 | 945,559 | +0.56(+1.12%) |
May 09, 2016 | 50.57 | 50.68 | 50.19 | 50.33 | 281,876 | -0.25(-0.50%) |
May 06, 2016 | 49.88 | 50.59 | 49.83 | 50.58 | 473,485 | +0.48(+0.95%) |
May 05, 2016 | 50.81 | 50.81 | 50.04 | 50.11 | 715,136 | -0.35(-0.69%) |
May 04, 2016 | 50.50 | 51.12 | 50.37 | 50.46 | 2,650,231 | -0.27(-0.52%) |
May 03, 2016 | 51.14 | 51.14 | 50.33 | 50.72 | 1,110,611 | -0.76(-1.47%) |
May 02, 2016 | 51.33 | 51.52 | 50.98 | 51.48 | 758,851 | +0.26(+0.50%) |
Apr 29, 2016 | 51.42 | 51.66 | 50.85 | 51.22 | 236,708 | -0.23(-0.46%) |
Apr 28, 2016 | 51.93 | 52.09 | 51.36 | 51.46 | 247,212 | -0.63(-1.21%) |
Apr 27, 2016 | 51.76 | 52.15 | 51.71 | 52.08 | 495,941 | +0.33(+0.64%) |
Apr 26, 2016 | 51.18 | 51.77 | 51.12 | 51.75 | 622,938 | +0.78(+1.53%) |
Apr 25, 2016 | 51.29 | 51.29 | 50.70 | 50.97 | 2,527,444 | -0.41(-0.80%) |
Apr 22, 2016 | 50.81 | 51.44 | 50.81 | 51.39 | 179,496 | +0.59(+1.16%) |
Apr 21, 2016 | 51.19 | 51.29 | 50.71 | 50.80 | 191,349 | -0.40(-0.78%) |
Apr 20, 2016 | 51.23 | 51.44 | 51.00 | 51.19 | 192,792 | -0.02(-0.03%) |
Apr 19, 2016 | 51.04 | 51.45 | 50.94 | 51.21 | 219,548 | +0.32(+0.63%) |
Apr 18, 2016 | 50.28 | 50.93 | 50.27 | 50.89 | 261,239 | +0.35(+0.69%) |
Apr 15, 2016 | 50.20 | 50.62 | 50.20 | 50.54 | 270,008 | +0.16(+0.32%) |
Apr 14, 2016 | 50.44 | 50.52 | 50.19 | 50.38 | 223,222 | -0.08(-0.15%) |
Apr 13, 2016 | 49.68 | 50.50 | 49.66 | 50.45 | 221,272 | +1.10(+2.22%) |
Apr 12, 2016 | 48.84 | 49.54 | 48.77 | 49.35 | 383,272 | +0.58(+1.18%) |
Apr 11, 2016 | 48.99 | 49.48 | 48.78 | 48.78 | 179,966 | +0.04(+0.07%) |
Apr 08, 2016 | 48.82 | 49.16 | 48.55 | 48.74 | 496,633 | +0.32(+0.67%) |
Apr 07, 2016 | 48.84 | 48.96 | 48.20 | 48.42 | 260,608 | -0.72(-1.47%) |
Apr 06, 2016 | 48.87 | 49.18 | 48.57 | 49.14 | 342,700 | +0.28(+0.57%) |
Apr 05, 2016 | 49.16 | 49.36 | 48.84 | 48.86 | 2,936,001 | -0.68(-1.38%) |
Apr 04, 2016 | 50.11 | 50.17 | 49.49 | 49.54 | 2,248,819 | -0.60(-1.20%) |
Apr 01, 2016 | 49.71 | 50.18 | 49.52 | 50.15 | 1,545,438 | -0.01(-0.02%) |
Mar 31, 2016 | 50.15 | 50.32 | 50.02 | 50.15 | 232,499 | +0.04(+0.09%) |
Mar 30, 2016 | 50.37 | 50.42 | 49.97 | 50.11 | 242,282 | +0.03(+0.05%) |
Mar 29, 2016 | 48.67 | 50.08 | 48.56 | 50.08 | 190,004 | +1.31(+2.69%) |
Mar 28, 2016 | 48.90 | 49.02 | 48.45 | 48.77 | 572,477 | -0.02(-0.05%) |
Mar 24, 2016 | 48.30 | 48.80 | 48.80 | 48.80 | 3,326,524 | +0.27(+0.56%) |
Mar 23, 2016 | 49.23 | 49.23 | 48.51 | 48.53 | 492,887 | -0.87(-1.75%) |
Mar 22, 2016 | 49.37 | 49.61 | 49.21 | 49.39 | 152,490 | -0.21(-0.43%) |
Mar 21, 2016 | 49.67 | 49.83 | 49.40 | 49.60 | 407,361 | -0.14(-0.27%) |
Mar 18, 2016 | 49.59 | 49.86 | 49.52 | 49.74 | 173,819 | +0.41(+0.83%) |
Mar 17, 2016 | 48.21 | 49.51 | 48.08 | 49.33 | 297,439 | +1.13(+2.34%) |
Mar 16, 2016 | 47.62 | 48.37 | 47.59 | 48.20 | 393,275 | +0.36(+0.75%) |
Mar 15, 2016 | 48.19 | 48.19 | 47.74 | 47.84 | 137,522 | -0.67(-1.38%) |
Mar 14, 2016 | 48.59 | 48.66 | 48.23 | 48.51 | 146,799 | -0.21(-0.43%) |
Mar 11, 2016 | 48.14 | 48.78 | 48.12 | 48.72 | 140,776 | +0.96(+2.01%) |
Mar 10, 2016 | 48.21 | 48.31 | 47.32 | 47.76 | 155,084 | -0.34(-0.70%) |
Mar 09, 2016 | 48.00 | 48.21 | 47.77 | 48.10 | 109,677 | +0.31(+0.65%) |
Mar 08, 2016 | 48.71 | 48.71 | 47.75 | 47.79 | 151,050 | -1.23(-2.50%) |
Mar 07, 2016 | 48.11 | 49.01 | 48.11 | 49.01 | 368,579 | +0.78(+1.62%) |
Mar 04, 2016 | 47.92 | 48.59 | 47.84 | 48.23 | 213,943 | +0.34(+0.71%) |
Mar 03, 2016 | 47.27 | 47.94 | 47.27 | 47.89 | 619,210 | +0.65(+1.38%) |
Mar 02, 2016 | 46.63 | 47.25 | 46.55 | 47.24 | 295,727 | +0.62(+1.33%) |
Mar 01, 2016 | 46.16 | 46.62 | 46.00 | 46.62 | 169,123 | +0.78(+1.69%) |
Feb 29, 2016 | 45.77 | 46.29 | 45.72 | 45.84 | 194,529 | +0.08(+0.17%) |
Feb 26, 2016 | 45.84 | 45.97 | 45.55 | 45.77 | 207,941 | +0.13(+0.28%) |
Feb 25, 2016 | 45.36 | 45.65 | 45.10 | 45.64 | 317,446 | +0.40(+0.88%) |
Feb 24, 2016 | 44.39 | 45.29 | 44.21 | 45.24 | 275,637 | +0.50(+1.11%) |
Feb 23, 2016 | 44.93 | 45.08 | 44.74 | 44.74 | 229,676 | -0.32(-0.70%) |
Feb 22, 2016 | 44.96 | 45.26 | 44.80 | 45.06 | 193,343 | +0.53(+1.19%) |
Feb 19, 2016 | 44.33 | 44.66 | 44.13 | 44.53 | 286,024 | +0.06(+0.14%) |
Feb 18, 2016 | 44.53 | 44.59 | 44.19 | 44.47 | 340,094 | -0.04(-0.09%) |
Feb 17, 2016 | 44.30 | 44.96 | 44.27 | 44.51 | 296,480 | +0.52(+1.17%) |
Feb 16, 2016 | 43.54 | 44.07 | 43.29 | 43.99 | 315,639 | +0.92(+2.14%) |
Feb 12, 2016 | 42.68 | 43.07 | 43.07 | 43.07 | 324,260 | +0.81(+1.91%) |
Feb 11, 2016 | 42.26 | 42.57 | 41.78 | 42.27 | 363,384 | -0.61(-1.42%) |
Feb 10, 2016 | 43.25 | 43.62 | 42.84 | 42.87 | 376,856 | -0.19(-0.44%) |
Feb 09, 2016 | 42.86 | 43.33 | 42.79 | 43.06 | 395,205 | -0.35(-0.80%) |
Feb 08, 2016 | 43.14 | 43.51 | 42.72 | 43.41 | 976,135 | -0.15(-0.34%) |
Feb 05, 2016 | 44.15 | 44.26 | 43.54 | 43.56 | 615,890 | -0.75(-1.70%) |
Feb 04, 2016 | 43.95 | 44.83 | 43.95 | 44.32 | 841,276 | +0.32(+0.72%) |
Feb 03, 2016 | 44.08 | 44.16 | 43.07 | 44.00 | 663,679 | +0.29(+0.67%) |
Feb 02, 2016 | 44.11 | 44.18 | 43.52 | 43.71 | 731,556 | -0.93(-2.07%) |