Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 52.10 | 52.10 | 52.10 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 51.91 | 52.13 | 51.83 | 52.11 | 226,666 | +0.19(+0.37%) |
Dec 28, 2016 | 52.27 | 52.28 | 51.73 | 51.92 | 412,446 | -0.47(-0.90%) |
Dec 27, 2016 | 51.69 | 52.89 | 51.60 | 52.39 | 433,690 | +0.93(+1.81%) |
Dec 23, 2016 | 51.46 | 51.46 | 51.46 | 0 | +2.72(+5.58%) | |
Dec 22, 2016 | 49.14 | 49.14 | 48.59 | 48.74 | 363,975 | -0.46(-0.93%) |
Dec 21, 2016 | 49.55 | 49.70 | 49.17 | 49.20 | 292,139 | -0.19(-0.38%) |
Dec 20, 2016 | 49.51 | 49.66 | 49.23 | 49.39 | 344,924 | +0.07(+0.14%) |
Dec 19, 2016 | 49.70 | 50.11 | 49.14 | 49.32 | 358,254 | -0.59(-1.18%) |
Dec 16, 2016 | 50.42 | 50.84 | 49.84 | 49.91 | 1,416,838 | -0.29(-0.58%) |
Dec 15, 2016 | 49.67 | 50.44 | 49.51 | 50.20 | 416,259 | +0.75(+1.52%) |
Dec 14, 2016 | 49.41 | 49.47 | 48.96 | 49.45 | 474,755 | +0.18(+0.37%) |
Dec 13, 2016 | 48.07 | 49.31 | 48.07 | 49.27 | 672,919 | +1.27(+2.65%) |
Dec 12, 2016 | 46.93 | 48.03 | 46.50 | 48.00 | 626,546 | +0.91(+1.93%) |
Dec 09, 2016 | 46.53 | 47.52 | 46.46 | 47.09 | 451,071 | +0.56(+1.20%) |
Dec 08, 2016 | 46.79 | 46.85 | 46.03 | 46.53 | 562,583 | -0.19(-0.41%) |
Dec 07, 2016 | 46.43 | 46.95 | 46.11 | 46.72 | 340,563 | +0.10(+0.21%) |
Dec 06, 2016 | 46.55 | 46.91 | 46.08 | 46.62 | 311,208 | -0.10(-0.21%) |
Dec 05, 2016 | 46.76 | 46.85 | 46.26 | 46.72 | 414,677 | +0.36(+0.78%) |
Dec 02, 2016 | 46.35 | 46.77 | 46.09 | 46.36 | 329,537 | -0.13(-0.28%) |
Dec 01, 2016 | 47.61 | 47.61 | 46.24 | 46.49 | 653,370 | -1.08(-2.27%) |
Nov 30, 2016 | 48.39 | 48.39 | 47.28 | 47.57 | 694,690 | -0.55(-1.14%) |
Nov 29, 2016 | 48.33 | 48.73 | 48.02 | 48.12 | 301,616 | -0.29(-0.60%) |
Nov 28, 2016 | 49.10 | 49.25 | 48.39 | 48.41 | 263,389 | -0.64(-1.30%) |
Nov 25, 2016 | 49.25 | 49.39 | 49.00 | 49.05 | 245,814 | +0.01(+0.02%) |
Nov 23, 2016 | 49.04 | 49.04 | 49.04 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 49.00 | 49.30 | 48.77 | 48.98 | 411,822 | -0.06(-0.12%) |
Nov 21, 2016 | 49.31 | 49.47 | 48.80 | 49.04 | 326,996 | -0.08(-0.16%) |
Nov 18, 2016 | 50.28 | 50.40 | 48.98 | 49.12 | 344,403 | -1.21(-2.40%) |
Nov 17, 2016 | 50.67 | 51.04 | 50.24 | 50.33 | 275,615 | +0.50(+1.00%) |
Nov 16, 2016 | 49.92 | 50.11 | 49.55 | 49.83 | 252,604 | -0.21(-0.42%) |
Nov 15, 2016 | 50.19 | 50.31 | 49.78 | 50.04 | 386,987 | -0.02(-0.04%) |
Nov 14, 2016 | 50.07 | 50.52 | 49.65 | 50.06 | 345,796 | +0.36(+0.72%) |
Nov 11, 2016 | 49.52 | 50.19 | 48.98 | 49.70 | 418,345 | +0.29(+0.59%) |
Nov 10, 2016 | 49.73 | 49.84 | 48.41 | 49.41 | 426,505 | +0.42(+0.86%) |
Nov 09, 2016 | 46.65 | 49.03 | 46.65 | 48.99 | 510,851 | +2.54(+5.47%) |
Nov 08, 2016 | 45.84 | 46.76 | 45.70 | 46.45 | 293,217 | +0.41(+0.89%) |
Nov 07, 2016 | 46.48 | 46.48 | 45.88 | 46.04 | 336,524 | +0.21(+0.46%) |
Nov 04, 2016 | 46.11 | 46.77 | 45.40 | 45.83 | 708,998 | -0.60(-1.29%) |
Nov 03, 2016 | 45.30 | 47.46 | 44.64 | 46.43 | 748,974 | +0.36(+0.78%) |
Nov 02, 2016 | 45.80 | 46.40 | 45.60 | 46.07 | 458,013 | +0.25(+0.55%) |
Nov 01, 2016 | 45.17 | 46.12 | 44.97 | 45.82 | 363,354 | +0.54(+1.19%) |
Oct 31, 2016 | 45.89 | 45.89 | 45.05 | 45.28 | 416,493 | -0.54(-1.18%) |
Oct 28, 2016 | 46.38 | 46.98 | 45.76 | 45.82 | 260,964 | -0.70(-1.50%) |
Oct 27, 2016 | 47.43 | 47.52 | 46.42 | 46.52 | 237,853 | -0.58(-1.23%) |
Oct 26, 2016 | 47.23 | 47.48 | 46.90 | 47.10 | 235,601 | -0.46(-0.97%) |
Oct 25, 2016 | 47.81 | 47.92 | 47.43 | 47.56 | 191,974 | -0.48(-1.00%) |
Oct 24, 2016 | 48.13 | 48.17 | 47.70 | 48.04 | 130,357 | +0.46(+0.97%) |
Oct 21, 2016 | 46.92 | 47.75 | 46.77 | 47.58 | 179,181 | +0.17(+0.36%) |
Oct 20, 2016 | 47.38 | 47.67 | 47.06 | 47.41 | 175,766 | -0.09(-0.19%) |
Oct 19, 2016 | 47.50 | 47.74 | 47.18 | 47.50 | 154,498 | +0.04(+0.08%) |
Oct 18, 2016 | 47.35 | 47.88 | 47.09 | 47.46 | 152,938 | +0.46(+0.98%) |
Oct 17, 2016 | 47.30 | 47.39 | 46.97 | 47.00 | 275,488 | -0.35(-0.74%) |
Oct 14, 2016 | 47.63 | 47.79 | 47.26 | 47.35 | 194,162 | -0.19(-0.40%) |
Oct 13, 2016 | 46.89 | 47.75 | 46.89 | 47.54 | 265,428 | +0.24(+0.51%) |
Oct 12, 2016 | 47.32 | 47.57 | 47.06 | 47.30 | 193,502 | -0.07(-0.15%) |
Oct 11, 2016 | 48.52 | 48.52 | 46.94 | 47.37 | 262,477 | -1.26(-2.59%) |
Oct 10, 2016 | 48.34 | 49.00 | 48.15 | 48.63 | 142,179 | +0.51(+1.06%) |
Oct 07, 2016 | 48.30 | 48.41 | 47.49 | 48.12 | 417,795 | -0.13(-0.27%) |
Oct 06, 2016 | 48.00 | 48.31 | 47.62 | 48.25 | 356,614 | -0.07(-0.14%) |
Oct 05, 2016 | 48.21 | 48.71 | 48.21 | 48.32 | 181,948 | +0.34(+0.71%) |
Oct 04, 2016 | 47.99 | 48.23 | 47.53 | 47.98 | 149,410 | -0.05(-0.10%) |
Oct 03, 2016 | 48.25 | 48.25 | 47.61 | 48.03 | 239,212 | -0.24(-0.50%) |
Sep 30, 2016 | 47.97 | 48.58 | 47.52 | 48.27 | 393,177 | +0.56(+1.17%) |
Sep 29, 2016 | 48.30 | 48.30 | 47.30 | 47.71 | 428,514 | -0.54(-1.12%) |
Sep 28, 2016 | 48.12 | 48.32 | 47.89 | 48.25 | 261,996 | +0.02(+0.04%) |
Sep 27, 2016 | 48.11 | 48.52 | 47.82 | 48.23 | 388,941 | +0.05(+0.10%) |
Sep 26, 2016 | 48.68 | 48.68 | 48.14 | 48.18 | 363,322 | -0.50(-1.03%) |
Sep 23, 2016 | 48.21 | 48.83 | 48.13 | 48.68 | 324,040 | +0.46(+0.95%) |
Sep 22, 2016 | 47.65 | 48.28 | 47.40 | 48.22 | 361,372 | +1.04(+2.20%) |
Sep 21, 2016 | 46.83 | 47.27 | 46.72 | 47.18 | 391,572 | +0.27(+0.58%) |
Sep 20, 2016 | 47.40 | 47.78 | 46.89 | 46.91 | 368,748 | -0.36(-0.76%) |
Sep 19, 2016 | 46.96 | 47.53 | 46.95 | 47.27 | 377,615 | +0.23(+0.49%) |
Sep 16, 2016 | 46.82 | 47.12 | 46.44 | 47.04 | 761,167 | +0.33(+0.71%) |
Sep 15, 2016 | 46.61 | 46.83 | 46.21 | 46.71 | 768,375 | +0.26(+0.56%) |
Sep 14, 2016 | 47.10 | 47.56 | 46.32 | 46.45 | 783,344 | -0.45(-0.96%) |
Sep 13, 2016 | 46.97 | 47.19 | 46.47 | 46.90 | 384,847 | -0.49(-1.03%) |
Sep 12, 2016 | 46.70 | 47.42 | 46.54 | 47.39 | 308,065 | +0.64(+1.37%) |
Sep 09, 2016 | 47.59 | 47.95 | 46.75 | 46.75 | 356,003 | -1.30(-2.71%) |
Sep 08, 2016 | 48.44 | 48.48 | 48.02 | 48.05 | 272,187 | -0.47(-0.97%) |
Sep 07, 2016 | 48.25 | 48.53 | 47.81 | 48.52 | 438,768 | +0.30(+0.62%) |
Sep 06, 2016 | 48.14 | 48.26 | 47.82 | 48.22 | 341,199 | +0.23(+0.48%) |
Sep 02, 2016 | 47.90 | 47.99 | 47.99 | 47.99 | 340,200 | +0.29(+0.61%) |
Sep 01, 2016 | 47.84 | 48.24 | 47.42 | 47.70 | 352,622 | -0.43(-0.89%) |
Aug 31, 2016 | 48.53 | 48.53 | 47.78 | 48.13 | 263,463 | -0.42(-0.87%) |
Aug 30, 2016 | 48.32 | 48.82 | 47.79 | 48.55 | 526,320 | +0.28(+0.58%) |
Aug 29, 2016 | 48.21 | 48.50 | 48.02 | 48.27 | 212,658 | +0.23(+0.48%) |
Aug 26, 2016 | 48.24 | 48.46 | 47.73 | 48.04 | 321,443 | +0.00(+0.00%) |
Aug 25, 2016 | 48.29 | 48.38 | 47.84 | 48.04 | 315,608 | -0.23(-0.48%) |
Aug 24, 2016 | 48.72 | 48.77 | 48.07 | 48.27 | 451,272 | -0.49(-1.00%) |
Aug 23, 2016 | 48.67 | 48.84 | 48.28 | 48.76 | 423,263 | +0.25(+0.52%) |
Aug 22, 2016 | 48.00 | 48.77 | 47.95 | 48.51 | 367,521 | +0.35(+0.73%) |
Aug 19, 2016 | 48.13 | 48.62 | 47.95 | 48.16 | 281,592 | +0.03(+0.06%) |
Aug 18, 2016 | 48.13 | 48.37 | 47.73 | 48.13 | 381,978 | +0.03(+0.06%) |
Aug 17, 2016 | 48.34 | 48.51 | 47.64 | 48.10 | 366,495 | -0.14(-0.29%) |
Aug 16, 2016 | 50.15 | 50.15 | 48.22 | 48.24 | 383,256 | -1.89(-3.77%) |
Aug 15, 2016 | 50.21 | 50.44 | 49.40 | 50.13 | 701,508 | +0.00(+0.00%) |
Aug 12, 2016 | 47.05 | 50.53 | 46.97 | 50.13 | 1,154,010 | +2.82(+5.96%) |
Aug 11, 2016 | 48.24 | 48.48 | 47.22 | 47.31 | 630,205 | -0.88(-1.83%) |
Aug 10, 2016 | 49.05 | 49.05 | 47.41 | 48.19 | 766,753 | -1.42(-2.86%) |
Aug 09, 2016 | 50.27 | 50.35 | 49.60 | 49.61 | 541,916 | -0.51(-1.02%) |
Aug 08, 2016 | 51.20 | 51.20 | 49.80 | 50.12 | 546,897 | -1.26(-2.45%) |
Aug 05, 2016 | 53.27 | 53.27 | 51.16 | 51.38 | 729,050 | -1.59(-3.00%) |
Aug 04, 2016 | 54.81 | 54.81 | 52.92 | 52.97 | 531,909 | +0.77(+1.48%) |
Aug 03, 2016 | 52.60 | 52.63 | 51.95 | 52.20 | 553,273 | -0.55(-1.04%) |
Aug 02, 2016 | 53.47 | 53.57 | 52.48 | 52.75 | 501,736 | -0.84(-1.57%) |
Aug 01, 2016 | 53.58 | 54.22 | 53.10 | 53.59 | 544,669 | +0.09(+0.17%) |
Jul 29, 2016 | 53.83 | 53.85 | 53.29 | 53.50 | 610,577 | -0.31(-0.58%) |
Jul 28, 2016 | 54.31 | 54.31 | 53.60 | 53.81 | 282,682 | -0.62(-1.14%) |
Jul 27, 2016 | 53.80 | 54.47 | 53.80 | 54.43 | 305,478 | +0.64(+1.19%) |
Jul 26, 2016 | 53.80 | 54.07 | 53.44 | 53.79 | 415,721 | +0.05(+0.09%) |
Jul 25, 2016 | 54.11 | 54.13 | 53.31 | 53.74 | 307,136 | -0.44(-0.81%) |
Jul 22, 2016 | 54.58 | 54.59 | 53.97 | 54.18 | 198,499 | -0.27(-0.50%) |
Jul 21, 2016 | 54.68 | 55.03 | 54.20 | 54.45 | 185,193 | -0.36(-0.66%) |
Jul 20, 2016 | 54.70 | 55.12 | 54.65 | 54.81 | 168,580 | +0.31(+0.57%) |
Jul 19, 2016 | 54.90 | 55.23 | 54.36 | 54.50 | 242,805 | -0.64(-1.16%) |
Jul 18, 2016 | 55.65 | 55.86 | 55.09 | 55.14 | 233,490 | -0.37(-0.67%) |
Jul 15, 2016 | 56.44 | 56.53 | 55.24 | 55.51 | 297,557 | -0.87(-1.54%) |
Jul 14, 2016 | 56.83 | 56.97 | 56.14 | 56.38 | 226,229 | -0.09(-0.16%) |
Jul 13, 2016 | 57.11 | 57.34 | 56.35 | 56.47 | 325,850 | -0.28(-0.49%) |
Jul 12, 2016 | 56.28 | 57.01 | 56.28 | 56.75 | 496,859 | +0.66(+1.18%) |
Jul 11, 2016 | 55.97 | 56.69 | 55.56 | 56.09 | 264,998 | +0.26(+0.47%) |
Jul 08, 2016 | 55.57 | 56.29 | 55.24 | 55.83 | 276,014 | +0.59(+1.07%) |
Jul 07, 2016 | 55.00 | 55.50 | 54.96 | 55.24 | 342,357 | +0.29(+0.53%) |
Jul 06, 2016 | 54.23 | 55.02 | 53.98 | 54.95 | 348,532 | +0.66(+1.22%) |
Jul 05, 2016 | 54.56 | 54.77 | 54.11 | 54.29 | 336,806 | -0.43(-0.79%) |
Jul 01, 2016 | 55.40 | 54.72 | 54.72 | 54.72 | 302,100 | -0.68(-1.23%) |
Jun 30, 2016 | 54.89 | 55.43 | 54.19 | 55.40 | 413,674 | +0.67(+1.22%) |
Jun 29, 2016 | 54.70 | 54.98 | 54.52 | 54.73 | 580,532 | +0.61(+1.13%) |
Jun 28, 2016 | 53.59 | 54.37 | 53.55 | 54.12 | 568,061 | +0.89(+1.67%) |
Jun 27, 2016 | 52.75 | 53.42 | 52.23 | 53.23 | 740,210 | +0.08(+0.15%) |
Jun 24, 2016 | 52.43 | 53.49 | 52.43 | 53.15 | 737,333 | -1.36(-2.49%) |
Jun 23, 2016 | 54.18 | 54.71 | 53.89 | 54.51 | 370,414 | +0.84(+1.57%) |
Jun 22, 2016 | 53.02 | 54.32 | 52.88 | 53.67 | 390,471 | +0.69(+1.30%) |
Jun 21, 2016 | 53.26 | 53.47 | 52.81 | 52.98 | 343,730 | -0.16(-0.30%) |
Jun 20, 2016 | 53.27 | 53.77 | 53.02 | 53.14 | 333,141 | +0.70(+1.33%) |
Jun 17, 2016 | 53.29 | 53.29 | 52.14 | 52.44 | 795,705 | -0.48(-0.91%) |
Jun 16, 2016 | 52.14 | 53.01 | 51.82 | 52.92 | 584,357 | +0.36(+0.68%) |
Jun 15, 2016 | 52.56 | 53.05 | 52.29 | 52.56 | 366,916 | +0.09(+0.17%) |
Jun 14, 2016 | 51.90 | 52.67 | 51.90 | 52.47 | 555,827 | +0.46(+0.88%) |
Jun 13, 2016 | 52.51 | 52.77 | 51.68 | 52.01 | 463,821 | -0.76(-1.44%) |
Jun 10, 2016 | 52.98 | 53.03 | 52.45 | 52.77 | 287,958 | -0.84(-1.57%) |
Jun 09, 2016 | 53.46 | 53.91 | 53.29 | 53.61 | 396,410 | -0.22(-0.41%) |
Jun 08, 2016 | 53.48 | 53.93 | 53.15 | 53.83 | 348,613 | +0.33(+0.62%) |
Jun 07, 2016 | 53.35 | 53.67 | 52.99 | 53.50 | 286,066 | +0.03(+0.06%) |
Jun 06, 2016 | 53.81 | 53.91 | 53.45 | 53.47 | 251,991 | -0.17(-0.32%) |
Jun 03, 2016 | 53.93 | 53.97 | 53.15 | 53.64 | 216,822 | -0.15(-0.28%) |
Jun 02, 2016 | 53.82 | 54.35 | 53.36 | 53.79 | 374,913 | -0.19(-0.35%) |
Jun 01, 2016 | 54.01 | 54.11 | 53.65 | 53.98 | 425,948 | -0.06(-0.11%) |
May 31, 2016 | 54.70 | 55.00 | 53.66 | 54.04 | 516,477 | -0.62(-1.13%) |
May 27, 2016 | 54.62 | 54.66 | 54.66 | 54.66 | 456,200 | +0.02(+0.04%) |
May 26, 2016 | 55.19 | 55.43 | 54.20 | 54.64 | 436,672 | -0.65(-1.18%) |
May 25, 2016 | 55.29 | 55.80 | 55.03 | 55.29 | 440,277 | +0.25(+0.45%) |
May 24, 2016 | 54.70 | 55.15 | 54.60 | 55.04 | 414,854 | +0.71(+1.31%) |
May 23, 2016 | 54.67 | 54.99 | 54.18 | 54.33 | 269,572 | -0.47(-0.86%) |
May 20, 2016 | 54.42 | 55.07 | 54.12 | 54.80 | 393,942 | +0.78(+1.44%) |
May 19, 2016 | 54.49 | 54.97 | 53.22 | 54.02 | 474,366 | -0.81(-1.48%) |
May 18, 2016 | 54.92 | 55.51 | 54.50 | 54.83 | 370,170 | -0.13(-0.24%) |
May 17, 2016 | 56.52 | 56.58 | 54.58 | 54.96 | 658,794 | -1.56(-2.76%) |
May 16, 2016 | 55.59 | 56.72 | 54.88 | 56.52 | 547,798 | +0.79(+1.42%) |
May 13, 2016 | 57.08 | 57.41 | 55.46 | 55.73 | 899,972 | -1.35(-2.37%) |
May 12, 2016 | 57.11 | 57.55 | 55.01 | 57.08 | 934,692 | +0.98(+1.75%) |
May 11, 2016 | 56.98 | 57.54 | 55.81 | 56.10 | 673,859 | -0.82(-1.44%) |
May 10, 2016 | 57.61 | 58.00 | 56.31 | 56.92 | 767,792 | -0.26(-0.45%) |
May 09, 2016 | 56.50 | 57.80 | 56.50 | 57.18 | 522,091 | +0.47(+0.83%) |
May 06, 2016 | 57.13 | 57.48 | 55.59 | 56.71 | 421,711 | -0.80(-1.39%) |
May 05, 2016 | 57.08 | 57.82 | 56.83 | 57.51 | 394,060 | +0.42(+0.74%) |
May 04, 2016 | 56.71 | 57.46 | 56.25 | 57.09 | 444,879 | +0.22(+0.39%) |
May 03, 2016 | 57.59 | 58.09 | 56.84 | 56.87 | 484,302 | -0.73(-1.27%) |
May 02, 2016 | 56.78 | 57.62 | 56.47 | 57.60 | 429,354 | +0.82(+1.44%) |
Apr 29, 2016 | 57.18 | 57.49 | 56.24 | 56.78 | 424,261 | -0.60(-1.05%) |
Apr 28, 2016 | 57.31 | 57.77 | 56.87 | 57.38 | 414,899 | -0.06(-0.10%) |
Apr 27, 2016 | 57.27 | 57.67 | 56.85 | 57.44 | 273,269 | +0.18(+0.31%) |
Apr 26, 2016 | 56.68 | 57.61 | 56.36 | 57.26 | 380,415 | +0.58(+1.02%) |
Apr 25, 2016 | 56.63 | 57.26 | 56.19 | 56.68 | 506,430 | -0.08(-0.14%) |
Apr 22, 2016 | 56.94 | 57.25 | 56.40 | 56.76 | 370,255 | -0.29(-0.51%) |
Apr 21, 2016 | 57.04 | 57.34 | 56.29 | 57.05 | 512,113 | -0.11(-0.19%) |
Apr 20, 2016 | 56.87 | 57.72 | 56.22 | 57.16 | 554,468 | +0.20(+0.35%) |
Apr 19, 2016 | 56.33 | 57.80 | 56.02 | 56.96 | 580,686 | +0.60(+1.06%) |
Apr 18, 2016 | 56.20 | 56.79 | 56.03 | 56.36 | 467,014 | -0.11(-0.19%) |
Apr 15, 2016 | 56.53 | 56.87 | 56.10 | 56.47 | 875,565 | -0.07(-0.12%) |
Apr 14, 2016 | 56.44 | 56.90 | 56.32 | 56.54 | 543,321 | +0.10(+0.18%) |
Apr 13, 2016 | 56.68 | 56.81 | 56.09 | 56.44 | 8,724,070 | -0.05(-0.09%) |
Apr 12, 2016 | 55.80 | 56.94 | 55.68 | 56.49 | 855,912 | +0.94(+1.69%) |
Apr 11, 2016 | 55.85 | 56.46 | 55.00 | 55.55 | 404,136 | +0.19(+0.34%) |
Apr 08, 2016 | 54.91 | 55.72 | 54.41 | 55.36 | 415,860 | +0.77(+1.41%) |
Apr 07, 2016 | 54.41 | 55.00 | 54.10 | 54.59 | 480,985 | -0.21(-0.38%) |
Apr 06, 2016 | 53.76 | 55.24 | 53.76 | 54.80 | 365,790 | +1.18(+2.20%) |
Apr 05, 2016 | 53.19 | 54.04 | 53.19 | 53.62 | 248,579 | -0.06(-0.11%) |
Apr 04, 2016 | 54.31 | 54.83 | 53.60 | 53.68 | 300,470 | -0.45(-0.83%) |
Apr 01, 2016 | 52.92 | 54.34 | 52.58 | 54.13 | 321,175 | +0.74(+1.39%) |
Mar 31, 2016 | 53.05 | 53.62 | 52.67 | 53.39 | 237,777 | +0.34(+0.64%) |
Mar 30, 2016 | 53.56 | 53.74 | 53.03 | 53.05 | 283,680 | -0.37(-0.69%) |
Mar 29, 2016 | 51.04 | 53.45 | 51.00 | 53.42 | 374,615 | +2.38(+4.66%) |
Mar 28, 2016 | 51.01 | 51.19 | 50.21 | 51.04 | 242,828 | +0.08(+0.16%) |
Mar 24, 2016 | 50.51 | 50.96 | 50.96 | 50.96 | 235,500 | +0.31(+0.61%) |
Mar 23, 2016 | 51.36 | 51.83 | 50.64 | 50.65 | 270,599 | -0.96(-1.86%) |
Mar 22, 2016 | 50.92 | 52.00 | 50.73 | 51.61 | 314,408 | +0.54(+1.06%) |
Mar 21, 2016 | 52.06 | 52.20 | 50.97 | 51.07 | 444,527 | -1.17(-2.24%) |
Mar 18, 2016 | 52.18 | 52.44 | 50.53 | 52.24 | 532,146 | +0.33(+0.64%) |
Mar 17, 2016 | 52.51 | 52.52 | 51.09 | 51.91 | 364,608 | -0.38(-0.73%) |
Mar 16, 2016 | 51.72 | 52.69 | 51.42 | 52.29 | 311,651 | +0.66(+1.28%) |
Mar 15, 2016 | 51.73 | 52.08 | 51.42 | 51.63 | 523,358 | -0.51(-0.98%) |
Mar 14, 2016 | 52.75 | 52.99 | 51.97 | 52.14 | 172,359 | -0.80(-1.51%) |
Mar 11, 2016 | 51.94 | 53.57 | 51.80 | 52.94 | 262,391 | +1.40(+2.72%) |
Mar 10, 2016 | 51.81 | 52.80 | 51.17 | 51.54 | 394,492 | -0.14(-0.27%) |
Mar 09, 2016 | 51.66 | 52.16 | 51.15 | 51.68 | 316,944 | +0.33(+0.64%) |
Mar 08, 2016 | 51.95 | 52.16 | 51.22 | 51.35 | 306,827 | -0.33(-0.64%) |
Mar 07, 2016 | 51.08 | 52.12 | 50.95 | 51.68 | 366,369 | +0.40(+0.78%) |
Mar 04, 2016 | 51.58 | 51.85 | 50.98 | 51.28 | 354,898 | -0.17(-0.33%) |
Mar 03, 2016 | 50.71 | 51.77 | 50.38 | 51.45 | 485,776 | +0.93(+1.84%) |
Mar 02, 2016 | 49.33 | 50.62 | 48.90 | 50.52 | 388,567 | +1.21(+2.45%) |
Mar 01, 2016 | 49.04 | 49.36 | 48.06 | 49.31 | 558,068 | +0.41(+0.84%) |
Feb 29, 2016 | 50.03 | 50.35 | 48.77 | 48.90 | 459,575 | -1.36(-2.71%) |
Feb 26, 2016 | 51.00 | 51.21 | 50.20 | 50.26 | 408,177 | -0.42(-0.83%) |
Feb 25, 2016 | 48.83 | 50.68 | 48.41 | 50.68 | 314,522 | +1.89(+3.87%) |
Feb 24, 2016 | 48.30 | 48.95 | 47.74 | 48.79 | 355,583 | +0.08(+0.16%) |
Feb 23, 2016 | 49.05 | 49.59 | 48.62 | 48.71 | 288,251 | -0.47(-0.96%) |
Feb 22, 2016 | 49.87 | 50.33 | 49.00 | 49.18 | 370,309 | +0.04(+0.08%) |
Feb 19, 2016 | 48.70 | 49.51 | 48.33 | 49.14 | 261,903 | +0.42(+0.86%) |
Feb 18, 2016 | 49.82 | 50.30 | 48.57 | 48.72 | 351,623 | -1.22(-2.44%) |
Feb 17, 2016 | 49.51 | 50.62 | 49.09 | 49.94 | 559,898 | +1.14(+2.34%) |
Feb 16, 2016 | 48.10 | 49.04 | 47.63 | 48.80 | 363,060 | +1.06(+2.22%) |
Feb 12, 2016 | 47.71 | 47.74 | 47.74 | 47.74 | 412,100 | +0.82(+1.75%) |
Feb 11, 2016 | 46.74 | 47.56 | 46.31 | 46.92 | 434,180 | -0.71(-1.49%) |
Feb 10, 2016 | 49.02 | 50.13 | 47.51 | 47.63 | 466,350 | -1.14(-2.34%) |
Feb 09, 2016 | 48.62 | 49.89 | 47.97 | 48.77 | 661,039 | +0.17(+0.35%) |
Feb 08, 2016 | 47.74 | 48.73 | 47.04 | 48.60 | 701,456 | +0.54(+1.12%) |
Feb 05, 2016 | 49.80 | 50.41 | 47.64 | 48.06 | 606,085 | -1.19(-2.42%) |
Feb 04, 2016 | 44.66 | 51.00 | 43.63 | 49.25 | 1,798,299 | +4.59(+10.28%) |
Feb 03, 2016 | 46.28 | 46.28 | 43.90 | 44.66 | 947,026 | -1.12(-2.45%) |
Feb 02, 2016 | 46.10 | 46.33 | 45.16 | 45.78 | 519,377 | -0.84(-1.80%) |
Feb 01, 2016 | 46.45 | 47.17 | 46.27 | 46.62 | 537,191 | -0.06(-0.13%) |
Jan 29, 2016 | 46.03 | 46.82 | 45.69 | 46.68 | 685,823 | +1.02(+2.23%) |
Jan 28, 2016 | 47.16 | 47.37 | 45.47 | 45.66 | 451,128 | -0.95(-2.04%) |
Jan 27, 2016 | 46.80 | 47.60 | 46.18 | 46.61 | 391,883 | -0.20(-0.43%) |
Jan 26, 2016 | 46.54 | 46.98 | 46.33 | 46.81 | 358,177 | +0.39(+0.84%) |
Jan 25, 2016 | 46.95 | 47.75 | 46.23 | 46.42 | 408,847 | -0.84(-1.78%) |
Jan 22, 2016 | 47.24 | 47.37 | 46.59 | 47.26 | 620,991 | +0.79(+1.70%) |
Jan 21, 2016 | 47.27 | 47.32 | 46.26 | 46.47 | 665,415 | -0.56(-1.19%) |
Jan 20, 2016 | 46.14 | 47.52 | 45.32 | 47.03 | 522,268 | +0.43(+0.92%) |
Jan 19, 2016 | 47.91 | 47.91 | 46.00 | 46.60 | 403,955 | -0.65(-1.38%) |
Jan 15, 2016 | 46.51 | 47.25 | 47.25 | 47.25 | 614,200 | -0.82(-1.71%) |
Jan 14, 2016 | 46.44 | 48.14 | 46.37 | 48.07 | 705,168 | +1.74(+3.76%) |
Jan 13, 2016 | 45.93 | 47.10 | 45.94 | 46.33 | 609,512 | +0.40(+0.87%) |
Jan 12, 2016 | 45.78 | 46.29 | 45.21 | 45.93 | 506,327 | +0.47(+1.03%) |
Jan 11, 2016 | 47.27 | 47.64 | 45.00 | 45.46 | 894,064 | -1.63(-3.46%) |
Jan 08, 2016 | 50.13 | 50.85 | 46.81 | 47.09 | 554,908 | -2.83(-5.67%) |
Jan 07, 2016 | 49.62 | 50.50 | 49.18 | 49.92 | 375,853 | -0.83(-1.64%) |
Jan 06, 2016 | 49.49 | 51.36 | 49.45 | 50.75 | 459,360 | +0.62(+1.24%) |
Jan 05, 2016 | 49.90 | 50.69 | 49.68 | 50.13 | 413,724 | +0.57(+1.15%) |