Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.01 | 60.67 | 59.37 | 59.60 | 135,925 | -0.62(-1.03%) |
Feb 27, 2017 | 59.81 | 60.52 | 59.59 | 60.23 | 97,956 | +0.36(+0.59%) |
Feb 24, 2017 | 59.15 | 60.42 | 59.15 | 59.87 | 73,057 | +0.24(+0.40%) |
Feb 23, 2017 | 59.54 | 60.15 | 59.07 | 59.63 | 130,401 | +0.43(+0.72%) |
Feb 22, 2017 | 59.01 | 59.77 | 58.00 | 59.20 | 74,535 | +0.08(+0.14%) |
Feb 21, 2017 | 57.74 | 59.99 | 57.74 | 59.12 | 143,969 | +1.34(+2.31%) |
Feb 17, 2017 | 57.79 | 57.79 | 57.79 | 0 | -1.04(-1.76%) | |
Feb 16, 2017 | 59.12 | 60.72 | 55.84 | 58.82 | 242,726 | -4.37(-6.91%) |
Feb 15, 2017 | 62.56 | 63.25 | 62.43 | 63.19 | 96,417 | +0.59(+0.94%) |
Feb 14, 2017 | 62.17 | 63.07 | 61.57 | 62.60 | 102,340 | +0.40(+0.64%) |
Feb 13, 2017 | 61.97 | 62.34 | 61.74 | 62.20 | 94,245 | +0.40(+0.65%) |
Feb 10, 2017 | 61.34 | 61.93 | 60.65 | 61.80 | 42,125 | +0.66(+1.07%) |
Feb 09, 2017 | 59.95 | 61.45 | 59.95 | 61.14 | 67,159 | +1.30(+2.17%) |
Feb 08, 2017 | 60.25 | 60.40 | 59.37 | 59.84 | 46,336 | -0.89(-1.47%) |
Feb 07, 2017 | 60.92 | 61.97 | 60.43 | 60.73 | 160,076 | -0.26(-0.43%) |
Feb 06, 2017 | 61.36 | 61.46 | 60.48 | 61.00 | 37,153 | -0.51(-0.83%) |
Feb 03, 2017 | 60.52 | 61.51 | 60.48 | 61.51 | 49,674 | +1.35(+2.24%) |
Feb 02, 2017 | 60.98 | 61.32 | 59.90 | 60.16 | 41,910 | -1.20(-1.96%) |
Feb 01, 2017 | 62.30 | 62.39 | 60.97 | 61.36 | 84,030 | -0.44(-0.71%) |
Jan 31, 2017 | 60.45 | 61.90 | 59.51 | 61.80 | 153,192 | +1.20(+1.98%) |
Jan 30, 2017 | 60.63 | 60.97 | 59.70 | 60.60 | 92,061 | -1.04(-1.68%) |
Jan 27, 2017 | 61.44 | 61.83 | 60.97 | 61.63 | 55,422 | +0.30(+0.49%) |
Jan 26, 2017 | 61.96 | 62.23 | 60.66 | 61.33 | 51,385 | -0.63(-1.01%) |
Jan 25, 2017 | 60.94 | 62.13 | 60.46 | 61.96 | 54,000 | +1.20(+1.98%) |
Jan 24, 2017 | 59.12 | 60.96 | 58.85 | 60.76 | 50,716 | +1.68(+2.85%) |
Jan 23, 2017 | 59.81 | 59.81 | 58.71 | 59.08 | 57,274 | -0.67(-1.13%) |
Jan 20, 2017 | 59.81 | 60.33 | 59.30 | 59.75 | 63,738 | -0.13(-0.21%) |
Jan 19, 2017 | 60.38 | 61.12 | 59.68 | 59.88 | 54,004 | -0.45(-0.75%) |
Jan 18, 2017 | 60.86 | 60.99 | 59.84 | 60.33 | 58,977 | -0.26(-0.44%) |
Jan 17, 2017 | 61.43 | 61.43 | 60.30 | 60.60 | 39,849 | -0.99(-1.61%) |
Jan 13, 2017 | 61.59 | 61.59 | 61.59 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.16 | 62.16 | 59.87 | 60.82 | 55,358 | -1.51(-2.42%) |
Jan 11, 2017 | 60.71 | 62.37 | 59.94 | 62.33 | 111,623 | +1.67(+2.76%) |
Jan 10, 2017 | 60.53 | 60.89 | 60.10 | 60.65 | 71,789 | +0.38(+0.63%) |
Jan 09, 2017 | 61.19 | 61.36 | 60.20 | 60.27 | 108,765 | -1.06(-1.72%) |
Jan 06, 2017 | 61.92 | 61.92 | 61.29 | 61.33 | 67,078 | -0.57(-0.93%) |
Jan 05, 2017 | 62.84 | 62.84 | 61.58 | 61.90 | 70,981 | -0.68(-1.09%) |
Jan 04, 2017 | 62.05 | 62.93 | 61.64 | 62.58 | 129,890 | +0.79(+1.28%) |
Jan 03, 2017 | 62.11 | 62.38 | 61.18 | 61.79 | 68,534 | +0.49(+0.80%) |
Dec 30, 2016 | 61.30 | 61.30 | 61.30 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.88 | 62.88 | 62.03 | 62.34 | 52,012 | -0.25(-0.41%) |
Dec 28, 2016 | 62.89 | 63.00 | 62.38 | 62.59 | 123,325 | -0.27(-0.43%) |
Dec 27, 2016 | 62.26 | 62.94 | 61.43 | 62.86 | 112,733 | +0.66(+1.07%) |
Dec 23, 2016 | 62.20 | 62.20 | 62.20 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.18 | 62.73 | 61.84 | 62.34 | 78,243 | -0.04(-0.06%) |
Dec 21, 2016 | 62.41 | 62.72 | 62.12 | 62.37 | 80,904 | +0.01(+0.01%) |
Dec 20, 2016 | 61.85 | 62.64 | 60.94 | 62.36 | 93,049 | +0.61(+0.99%) |
Dec 19, 2016 | 59.52 | 62.19 | 59.52 | 61.75 | 188,892 | +2.05(+3.43%) |
Dec 16, 2016 | 60.10 | 60.82 | 59.65 | 59.71 | 435,908 | -0.33(-0.55%) |
Dec 15, 2016 | 59.39 | 60.22 | 58.99 | 60.03 | 76,253 | +0.58(+0.98%) |
Dec 14, 2016 | 60.63 | 61.05 | 59.30 | 59.45 | 71,497 | -1.29(-2.13%) |
Dec 13, 2016 | 61.14 | 61.21 | 59.97 | 60.74 | 79,210 | -0.19(-0.31%) |
Dec 12, 2016 | 60.97 | 61.45 | 60.48 | 60.93 | 87,125 | -0.03(-0.04%) |
Dec 09, 2016 | 60.13 | 61.00 | 59.62 | 60.96 | 186,629 | +0.83(+1.38%) |
Dec 08, 2016 | 59.74 | 60.44 | 59.36 | 60.13 | 89,428 | +0.66(+1.10%) |
Dec 07, 2016 | 58.51 | 59.66 | 58.08 | 59.48 | 162,290 | +1.02(+1.74%) |
Dec 06, 2016 | 57.19 | 58.98 | 56.88 | 58.46 | 223,342 | +1.56(+2.73%) |
Dec 05, 2016 | 55.97 | 57.00 | 55.81 | 56.90 | 162,721 | +1.32(+2.37%) |
Dec 02, 2016 | 56.04 | 56.26 | 55.39 | 55.58 | 90,776 | -0.65(-1.15%) |
Dec 01, 2016 | 55.49 | 56.27 | 54.89 | 56.23 | 197,390 | +0.90(+1.63%) |
Nov 30, 2016 | 55.42 | 55.62 | 54.81 | 55.33 | 171,434 | +0.43(+0.78%) |
Nov 29, 2016 | 54.97 | 55.27 | 54.43 | 54.90 | 120,131 | -0.05(-0.08%) |
Nov 28, 2016 | 55.62 | 56.14 | 54.80 | 54.95 | 166,607 | -0.96(-1.72%) |
Nov 25, 2016 | 55.57 | 55.94 | 55.09 | 55.91 | 66,232 | +0.69(+1.25%) |
Nov 23, 2016 | 55.22 | 55.22 | 55.22 | 0 | +0.15(+0.26%) | |
Nov 22, 2016 | 54.34 | 55.25 | 53.97 | 55.07 | 190,496 | +1.08(+2.00%) |
Nov 21, 2016 | 54.51 | 54.57 | 53.59 | 53.99 | 124,582 | -0.13(-0.23%) |
Nov 18, 2016 | 53.81 | 54.31 | 53.81 | 54.12 | 108,669 | +0.44(+0.83%) |
Nov 17, 2016 | 54.04 | 54.53 | 53.53 | 53.68 | 72,001 | -0.36(-0.67%) |
Nov 16, 2016 | 54.35 | 54.74 | 53.99 | 54.04 | 123,701 | -0.31(-0.57%) |
Nov 15, 2016 | 54.04 | 55.08 | 53.97 | 54.35 | 109,626 | -0.25(-0.47%) |
Nov 14, 2016 | 54.46 | 55.73 | 54.10 | 54.60 | 183,595 | +0.60(+1.11%) |
Nov 11, 2016 | 53.72 | 54.48 | 53.32 | 54.00 | 264,256 | +0.15(+0.27%) |
Nov 10, 2016 | 52.56 | 54.27 | 51.95 | 53.86 | 321,576 | +2.21(+4.28%) |
Nov 09, 2016 | 49.71 | 52.21 | 49.71 | 51.65 | 257,899 | +1.74(+3.49%) |
Nov 08, 2016 | 50.29 | 50.55 | 49.76 | 49.90 | 82,912 | -0.44(-0.86%) |
Nov 07, 2016 | 50.42 | 51.06 | 49.97 | 50.34 | 240,615 | +0.83(+1.67%) |
Nov 04, 2016 | 48.34 | 50.37 | 47.88 | 49.51 | 145,310 | +1.29(+2.67%) |
Nov 03, 2016 | 47.16 | 48.93 | 47.16 | 48.23 | 197,881 | +0.31(+0.64%) |
Nov 02, 2016 | 48.42 | 48.80 | 47.90 | 47.92 | 94,431 | -0.55(-1.14%) |
Nov 01, 2016 | 49.07 | 49.24 | 47.98 | 48.47 | 136,098 | -0.61(-1.24%) |
Oct 31, 2016 | 48.98 | 49.41 | 48.46 | 49.08 | 81,040 | +0.35(+0.73%) |
Oct 28, 2016 | 49.12 | 49.29 | 48.69 | 48.73 | 105,765 | -0.43(-0.87%) |
Oct 27, 2016 | 49.38 | 49.42 | 48.91 | 49.15 | 87,726 | -0.09(-0.18%) |
Oct 26, 2016 | 49.01 | 49.70 | 49.01 | 49.24 | 113,502 | -0.04(-0.07%) |
Oct 25, 2016 | 50.26 | 50.73 | 49.22 | 49.28 | 70,355 | -1.11(-2.20%) |
Oct 24, 2016 | 50.35 | 50.93 | 50.24 | 50.38 | 62,272 | +0.44(+0.89%) |
Oct 21, 2016 | 50.15 | 50.47 | 49.91 | 49.94 | 86,383 | -0.65(-1.29%) |
Oct 20, 2016 | 50.81 | 51.15 | 50.53 | 50.59 | 119,285 | -0.43(-0.84%) |
Oct 19, 2016 | 51.17 | 51.46 | 50.80 | 51.02 | 141,240 | +0.00(+0.00%) |
Oct 18, 2016 | 51.65 | 51.65 | 50.87 | 51.02 | 71,375 | -0.01(-0.02%) |
Oct 17, 2016 | 50.61 | 51.26 | 50.04 | 51.03 | 79,848 | +0.27(+0.54%) |
Oct 14, 2016 | 50.91 | 51.79 | 50.56 | 50.76 | 103,173 | +0.00(+0.00%) |
Oct 13, 2016 | 50.22 | 51.17 | 49.94 | 50.76 | 122,752 | +0.10(+0.20%) |
Oct 12, 2016 | 50.32 | 51.30 | 49.42 | 50.66 | 57,642 | +0.30(+0.59%) |
Oct 11, 2016 | 50.83 | 50.83 | 49.83 | 50.36 | 81,945 | -0.66(-1.30%) |
Oct 10, 2016 | 51.39 | 51.69 | 50.84 | 51.02 | 75,532 | +0.02(+0.04%) |
Oct 07, 2016 | 51.45 | 51.45 | 50.88 | 51.00 | 95,001 | -0.54(-1.04%) |
Oct 06, 2016 | 51.68 | 51.73 | 50.92 | 51.54 | 54,724 | -0.34(-0.65%) |
Oct 05, 2016 | 51.42 | 52.01 | 50.80 | 51.87 | 102,511 | +0.94(+1.85%) |
Oct 04, 2016 | 51.19 | 51.72 | 50.80 | 50.93 | 79,389 | -0.10(-0.20%) |
Oct 03, 2016 | 51.35 | 51.56 | 50.93 | 51.03 | 100,240 | -0.50(-0.97%) |
Sep 30, 2016 | 50.99 | 51.93 | 50.96 | 51.53 | 170,075 | +0.68(+1.34%) |
Sep 29, 2016 | 51.45 | 51.75 | 50.75 | 50.85 | 83,810 | -0.83(-1.60%) |
Sep 28, 2016 | 50.68 | 51.73 | 50.68 | 51.67 | 101,005 | +1.09(+2.15%) |
Sep 27, 2016 | 50.61 | 50.76 | 49.99 | 50.58 | 100,222 | -0.15(-0.29%) |
Sep 26, 2016 | 50.63 | 51.19 | 50.49 | 50.73 | 144,621 | -0.45(-0.89%) |
Sep 23, 2016 | 51.18 | 52.12 | 50.97 | 51.18 | 147,263 | -0.57(-1.10%) |
Sep 22, 2016 | 51.05 | 51.77 | 50.64 | 51.75 | 96,670 | +1.11(+2.18%) |
Sep 21, 2016 | 50.56 | 50.88 | 49.87 | 50.65 | 85,031 | +0.44(+0.87%) |
Sep 20, 2016 | 50.11 | 50.36 | 49.75 | 50.21 | 114,101 | +0.38(+0.76%) |
Sep 19, 2016 | 50.19 | 50.83 | 49.27 | 49.83 | 116,067 | -0.05(-0.09%) |
Sep 16, 2016 | 49.92 | 50.31 | 49.76 | 49.88 | 213,609 | -0.03(-0.05%) |
Sep 15, 2016 | 49.88 | 50.23 | 49.61 | 49.90 | 121,075 | +0.15(+0.31%) |
Sep 14, 2016 | 49.99 | 50.18 | 49.21 | 49.75 | 158,489 | -0.13(-0.25%) |
Sep 13, 2016 | 49.63 | 50.25 | 49.31 | 49.88 | 313,261 | -0.29(-0.58%) |
Sep 12, 2016 | 49.54 | 50.28 | 49.00 | 50.17 | 214,828 | +0.20(+0.40%) |
Sep 09, 2016 | 50.36 | 50.43 | 49.80 | 49.97 | 295,991 | -0.84(-1.66%) |
Sep 08, 2016 | 49.99 | 51.06 | 49.69 | 50.81 | 166,337 | +0.74(+1.49%) |
Sep 07, 2016 | 49.40 | 50.10 | 49.13 | 50.07 | 138,190 | +0.76(+1.55%) |
Sep 06, 2016 | 49.72 | 49.72 | 49.00 | 49.31 | 66,923 | -0.17(-0.35%) |
Sep 02, 2016 | 49.58 | 49.48 | 49.48 | 49.48 | 123,394 | +0.33(+0.66%) |
Sep 01, 2016 | 49.00 | 49.52 | 48.39 | 49.15 | 138,352 | +0.27(+0.56%) |
Aug 31, 2016 | 49.73 | 49.82 | 48.24 | 48.88 | 194,153 | -1.03(-2.07%) |
Aug 30, 2016 | 49.36 | 50.30 | 49.06 | 49.91 | 169,509 | +0.73(+1.49%) |
Aug 29, 2016 | 49.20 | 49.23 | 48.81 | 49.18 | 85,789 | +0.06(+0.13%) |
Aug 26, 2016 | 48.79 | 49.17 | 48.57 | 49.12 | 217,419 | +0.35(+0.72%) |
Aug 25, 2016 | 47.78 | 48.80 | 47.58 | 48.76 | 153,611 | +0.95(+1.98%) |
Aug 24, 2016 | 47.72 | 47.84 | 47.25 | 47.81 | 134,961 | +0.02(+0.04%) |
Aug 23, 2016 | 48.05 | 48.45 | 47.76 | 47.80 | 53,539 | +0.11(+0.23%) |
Aug 22, 2016 | 47.33 | 47.70 | 46.99 | 47.69 | 77,521 | +0.04(+0.08%) |
Aug 19, 2016 | 47.72 | 47.72 | 47.32 | 47.65 | 58,277 | -0.17(-0.36%) |
Aug 18, 2016 | 47.76 | 47.83 | 47.02 | 47.82 | 95,048 | +0.23(+0.47%) |
Aug 17, 2016 | 47.43 | 47.93 | 47.33 | 47.60 | 120,572 | +0.06(+0.13%) |
Aug 16, 2016 | 47.50 | 47.77 | 47.05 | 47.53 | 120,352 | +0.07(+0.15%) |
Aug 15, 2016 | 47.37 | 47.68 | 47.37 | 47.46 | 80,540 | +0.36(+0.77%) |
Aug 12, 2016 | 46.84 | 47.30 | 46.56 | 47.10 | 124,872 | +0.17(+0.37%) |
Aug 11, 2016 | 45.87 | 47.09 | 45.83 | 46.93 | 147,341 | +1.20(+2.63%) |
Aug 10, 2016 | 45.55 | 45.84 | 45.24 | 45.73 | 147,470 | +0.18(+0.40%) |
Aug 09, 2016 | 45.62 | 45.91 | 45.08 | 45.55 | 280,875 | -0.07(-0.16%) |
Aug 08, 2016 | 45.10 | 45.96 | 45.10 | 45.62 | 263,782 | +0.55(+1.22%) |
Aug 05, 2016 | 45.01 | 45.53 | 44.79 | 45.07 | 244,327 | +0.28(+0.63%) |
Aug 04, 2016 | 45.62 | 45.96 | 44.76 | 44.79 | 275,145 | -0.83(-1.82%) |
Aug 03, 2016 | 42.01 | 46.97 | 42.01 | 45.62 | 800,301 | +3.97(+9.54%) |
Aug 02, 2016 | 41.46 | 42.11 | 41.33 | 41.64 | 296,812 | +0.13(+0.30%) |
Aug 01, 2016 | 41.39 | 41.79 | 40.97 | 41.52 | 282,128 | +0.19(+0.46%) |
Jul 29, 2016 | 41.32 | 41.85 | 41.11 | 41.33 | 144,559 | -0.18(-0.44%) |
Jul 28, 2016 | 41.99 | 42.05 | 41.31 | 41.51 | 175,958 | -0.53(-1.27%) |
Jul 27, 2016 | 41.95 | 42.13 | 41.46 | 42.04 | 260,813 | +0.26(+0.63%) |
Jul 26, 2016 | 41.56 | 42.13 | 41.56 | 41.78 | 231,880 | +0.27(+0.65%) |
Jul 25, 2016 | 41.99 | 42.40 | 41.45 | 41.51 | 125,510 | -0.64(-1.52%) |
Jul 22, 2016 | 42.19 | 42.55 | 41.92 | 42.15 | 129,960 | -0.05(-0.13%) |
Jul 21, 2016 | 42.76 | 43.21 | 42.10 | 42.20 | 97,262 | -0.58(-1.35%) |
Jul 20, 2016 | 42.57 | 43.25 | 42.09 | 42.78 | 79,138 | +0.29(+0.68%) |
Jul 19, 2016 | 43.03 | 43.03 | 42.43 | 42.49 | 65,590 | -0.80(-1.86%) |
Jul 18, 2016 | 43.17 | 43.58 | 42.76 | 43.30 | 103,483 | -0.05(-0.13%) |
Jul 15, 2016 | 43.51 | 43.64 | 42.98 | 43.35 | 260,743 | +0.14(+0.31%) |
Jul 14, 2016 | 43.75 | 43.79 | 42.99 | 43.22 | 139,627 | -0.05(-0.10%) |
Jul 13, 2016 | 43.74 | 43.78 | 43.04 | 43.26 | 97,759 | -0.25(-0.58%) |
Jul 12, 2016 | 42.67 | 43.84 | 42.45 | 43.51 | 135,324 | +1.39(+3.30%) |
Jul 11, 2016 | 41.73 | 42.44 | 41.73 | 42.12 | 93,520 | +0.73(+1.77%) |
Jul 08, 2016 | 40.26 | 41.63 | 39.77 | 41.39 | 115,027 | +1.62(+4.07%) |
Jul 07, 2016 | 39.72 | 40.55 | 39.21 | 39.77 | 163,121 | +0.09(+0.23%) |
Jul 06, 2016 | 39.32 | 39.96 | 39.02 | 39.68 | 108,619 | -0.04(-0.09%) |
Jul 05, 2016 | 40.42 | 40.42 | 39.31 | 39.72 | 121,579 | -0.81(-2.01%) |
Jul 01, 2016 | 39.92 | 40.53 | 40.53 | 40.53 | 145,790 | +0.43(+1.08%) |
Jun 30, 2016 | 39.66 | 40.14 | 39.05 | 40.10 | 178,827 | +0.43(+1.09%) |
Jun 29, 2016 | 39.70 | 40.10 | 39.14 | 39.67 | 116,594 | +0.50(+1.27%) |
Jun 28, 2016 | 39.30 | 39.56 | 38.74 | 39.17 | 144,360 | +0.48(+1.24%) |
Jun 27, 2016 | 40.12 | 40.12 | 38.44 | 38.69 | 178,157 | -1.95(-4.80%) |
Jun 24, 2016 | 41.45 | 41.57 | 40.25 | 40.64 | 482,911 | -2.74(-6.31%) |
Jun 23, 2016 | 43.22 | 43.65 | 42.80 | 43.38 | 226,627 | +0.66(+1.54%) |
Jun 22, 2016 | 42.89 | 43.42 | 42.25 | 42.72 | 153,009 | -0.09(-0.21%) |
Jun 21, 2016 | 43.69 | 44.37 | 42.44 | 42.81 | 103,948 | -0.88(-2.01%) |
Jun 20, 2016 | 43.98 | 44.35 | 43.67 | 43.69 | 88,189 | +0.45(+1.04%) |
Jun 17, 2016 | 43.04 | 43.90 | 43.04 | 43.23 | 184,042 | +0.27(+0.63%) |
Jun 16, 2016 | 42.41 | 43.13 | 41.80 | 42.96 | 86,873 | +0.09(+0.21%) |
Jun 15, 2016 | 42.96 | 43.54 | 42.48 | 42.87 | 100,895 | -0.04(-0.08%) |
Jun 14, 2016 | 43.73 | 44.12 | 42.56 | 42.91 | 109,637 | -0.27(-0.63%) |
Jun 13, 2016 | 43.95 | 44.34 | 43.09 | 43.18 | 88,114 | -0.85(-1.93%) |
Jun 10, 2016 | 44.70 | 44.92 | 43.63 | 44.03 | 133,336 | -1.27(-2.81%) |
Jun 09, 2016 | 45.62 | 45.63 | 44.77 | 45.30 | 132,390 | -0.69(-1.49%) |
Jun 08, 2016 | 46.17 | 46.22 | 45.79 | 45.99 | 191,134 | -0.01(-0.02%) |
Jun 07, 2016 | 46.23 | 46.61 | 45.81 | 46.00 | 118,937 | -0.36(-0.78%) |
Jun 06, 2016 | 45.29 | 46.47 | 44.92 | 46.36 | 137,190 | +1.27(+2.83%) |
Jun 03, 2016 | 45.62 | 45.62 | 44.81 | 45.09 | 134,815 | -0.43(-0.95%) |
Jun 02, 2016 | 45.85 | 45.92 | 45.12 | 45.52 | 172,283 | -0.52(-1.14%) |
Jun 01, 2016 | 45.46 | 46.17 | 44.47 | 46.04 | 140,092 | +0.36(+0.79%) |
May 31, 2016 | 45.57 | 45.85 | 45.38 | 45.68 | 148,076 | +0.30(+0.66%) |
May 27, 2016 | 44.86 | 45.38 | 45.38 | 45.38 | 107,045 | +0.59(+1.31%) |
May 26, 2016 | 45.50 | 45.50 | 44.24 | 44.80 | 108,389 | +0.05(+0.12%) |
May 25, 2016 | 44.51 | 45.32 | 44.22 | 44.74 | 97,528 | +0.46(+1.04%) |
May 24, 2016 | 43.35 | 44.40 | 42.79 | 44.28 | 135,328 | +1.23(+2.86%) |
May 23, 2016 | 43.28 | 43.92 | 42.48 | 43.05 | 97,486 | -0.23(-0.54%) |
May 20, 2016 | 42.76 | 43.39 | 42.35 | 43.29 | 126,679 | +0.72(+1.69%) |
May 19, 2016 | 42.36 | 42.88 | 41.74 | 42.57 | 130,648 | -0.21(-0.48%) |
May 18, 2016 | 42.48 | 43.39 | 42.33 | 42.77 | 182,450 | +0.11(+0.25%) |
May 17, 2016 | 42.77 | 43.73 | 42.38 | 42.67 | 260,656 | -0.15(-0.36%) |
May 16, 2016 | 42.73 | 43.56 | 42.53 | 42.82 | 110,917 | +0.40(+0.93%) |
May 13, 2016 | 43.00 | 43.60 | 42.40 | 42.42 | 134,131 | -0.79(-1.83%) |
May 12, 2016 | 43.41 | 43.96 | 42.40 | 43.21 | 203,622 | +0.02(+0.04%) |
May 11, 2016 | 42.54 | 44.49 | 42.42 | 43.20 | 201,514 | +0.76(+1.78%) |
May 10, 2016 | 41.50 | 42.88 | 41.66 | 42.44 | 178,189 | +0.94(+2.25%) |
May 09, 2016 | 42.12 | 42.58 | 41.19 | 41.50 | 244,076 | -0.76(-1.79%) |
May 06, 2016 | 42.26 | 42.42 | 41.26 | 42.26 | 321,228 | -0.05(-0.13%) |
May 05, 2016 | 43.33 | 44.54 | 40.12 | 42.31 | 859,941 | -8.31(-16.42%) |
May 04, 2016 | 51.72 | 51.98 | 50.50 | 50.63 | 118,570 | -1.41(-2.71%) |
May 03, 2016 | 52.71 | 53.30 | 51.44 | 52.04 | 155,693 | -1.33(-2.49%) |
May 02, 2016 | 52.80 | 53.48 | 52.53 | 53.37 | 111,615 | +0.67(+1.28%) |
Apr 29, 2016 | 52.75 | 53.59 | 52.02 | 52.70 | 89,371 | -0.09(-0.17%) |
Apr 28, 2016 | 53.97 | 54.40 | 52.61 | 52.79 | 67,895 | -1.36(-2.51%) |
Apr 27, 2016 | 53.87 | 54.37 | 53.67 | 54.14 | 85,457 | +0.08(+0.15%) |
Apr 26, 2016 | 53.36 | 54.20 | 52.81 | 54.06 | 110,715 | +0.88(+1.66%) |
Apr 25, 2016 | 53.27 | 53.50 | 52.64 | 53.18 | 76,553 | -0.48(-0.89%) |
Apr 22, 2016 | 53.25 | 53.78 | 53.13 | 53.66 | 96,810 | +0.50(+0.95%) |
Apr 21, 2016 | 53.49 | 53.61 | 53.08 | 53.15 | 60,853 | -0.02(-0.03%) |
Apr 20, 2016 | 53.13 | 53.70 | 52.90 | 53.17 | 75,487 | -0.03(-0.05%) |
Apr 19, 2016 | 53.07 | 53.37 | 52.61 | 53.20 | 80,420 | +0.43(+0.82%) |
Apr 18, 2016 | 52.82 | 52.96 | 52.23 | 52.77 | 81,981 | +0.37(+0.70%) |
Apr 15, 2016 | 52.12 | 52.79 | 51.81 | 52.40 | 71,804 | +0.08(+0.15%) |
Apr 14, 2016 | 52.65 | 52.71 | 51.86 | 52.32 | 100,792 | -0.21(-0.39%) |
Apr 13, 2016 | 51.80 | 52.64 | 51.32 | 52.52 | 172,920 | +1.15(+2.24%) |
Apr 12, 2016 | 50.81 | 51.71 | 50.32 | 51.37 | 91,942 | +0.70(+1.38%) |
Apr 11, 2016 | 50.92 | 51.76 | 50.64 | 50.67 | 50,187 | +0.12(+0.23%) |
Apr 08, 2016 | 50.32 | 51.74 | 50.26 | 50.55 | 61,705 | +0.72(+1.44%) |
Apr 07, 2016 | 50.17 | 50.70 | 49.36 | 49.83 | 93,844 | -0.81(-1.60%) |
Apr 06, 2016 | 50.65 | 50.86 | 49.57 | 50.64 | 148,418 | -0.08(-0.16%) |
Apr 05, 2016 | 50.98 | 51.39 | 50.49 | 50.73 | 149,840 | -0.84(-1.62%) |
Apr 04, 2016 | 52.69 | 52.81 | 51.49 | 51.56 | 130,547 | -1.13(-2.15%) |
Apr 01, 2016 | 51.45 | 52.90 | 50.89 | 52.70 | 136,498 | +0.81(+1.56%) |
Mar 31, 2016 | 52.27 | 52.47 | 51.29 | 51.89 | 146,019 | -0.41(-0.79%) |
Mar 30, 2016 | 52.92 | 53.11 | 51.91 | 52.30 | 127,460 | -0.38(-0.72%) |
Mar 29, 2016 | 51.26 | 52.79 | 50.98 | 52.68 | 178,113 | +1.14(+2.22%) |
Mar 28, 2016 | 52.18 | 52.18 | 50.73 | 51.53 | 100,240 | -0.60(-1.16%) |
Mar 24, 2016 | 50.72 | 52.14 | 52.14 | 52.14 | 184,982 | +1.08(+2.11%) |
Mar 23, 2016 | 52.45 | 53.05 | 50.99 | 51.06 | 113,753 | -1.62(-3.07%) |
Mar 22, 2016 | 52.77 | 53.95 | 51.78 | 52.68 | 115,243 | -0.47(-0.88%) |
Mar 21, 2016 | 53.64 | 53.86 | 52.49 | 53.15 | 269,465 | -0.94(-1.73%) |
Mar 18, 2016 | 57.40 | 57.41 | 53.72 | 54.08 | 752,171 | +1.59(+3.03%) |
Mar 17, 2016 | 51.09 | 53.42 | 51.09 | 52.49 | 177,971 | +1.54(+3.02%) |
Mar 16, 2016 | 49.72 | 51.21 | 49.72 | 50.95 | 159,183 | +0.98(+1.96%) |
Mar 15, 2016 | 50.11 | 50.40 | 49.47 | 49.97 | 135,053 | -0.77(-1.52%) |
Mar 14, 2016 | 51.24 | 51.35 | 50.27 | 50.74 | 88,334 | -0.76(-1.48%) |
Mar 11, 2016 | 49.18 | 51.65 | 48.94 | 51.51 | 122,159 | +2.82(+5.78%) |
Mar 10, 2016 | 51.59 | 51.59 | 47.76 | 48.69 | 243,241 | -2.72(-5.28%) |
Mar 09, 2016 | 50.48 | 52.04 | 49.80 | 51.41 | 161,561 | +1.25(+2.49%) |
Mar 08, 2016 | 52.72 | 52.72 | 50.12 | 50.16 | 192,050 | -2.83(-5.35%) |
Mar 07, 2016 | 51.36 | 53.09 | 51.24 | 52.99 | 285,596 | +1.59(+3.10%) |
Mar 04, 2016 | 51.88 | 52.41 | 51.04 | 51.40 | 286,952 | -0.48(-0.93%) |
Mar 03, 2016 | 49.64 | 53.25 | 49.17 | 51.88 | 566,036 | +2.28(+4.59%) |
Mar 02, 2016 | 47.72 | 49.69 | 47.42 | 49.61 | 394,144 | +1.66(+3.46%) |