Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 101.81 | 104.75 | 100.17 | 104.31 | 3,470,372 | +2.03(+1.98%) |
Jan 30, 2017 | 99.06 | 102.82 | 97.27 | 102.29 | 629,542 | +2.65(+2.66%) |
Jan 27, 2017 | 99.10 | 101.37 | 98.48 | 99.63 | 497,195 | +0.63(+0.63%) |
Jan 26, 2017 | 105.57 | 105.95 | 97.27 | 99.01 | 752,524 | -6.80(-6.43%) |
Jan 25, 2017 | 103.93 | 106.10 | 102.92 | 105.81 | 472,531 | +2.99(+2.91%) |
Jan 24, 2017 | 104.31 | 106.15 | 102.63 | 102.82 | 422,057 | -1.30(-1.25%) |
Jan 23, 2017 | 103.74 | 104.75 | 102.99 | 104.12 | 270,766 | +0.43(+0.42%) |
Jan 20, 2017 | 102.96 | 104.80 | 102.41 | 103.69 | 355,841 | +1.45(+1.42%) |
Jan 19, 2017 | 99.97 | 102.58 | 97.78 | 102.24 | 346,705 | +2.36(+2.37%) |
Jan 18, 2017 | 97.13 | 100.02 | 96.55 | 99.88 | 241,343 | +2.99(+3.09%) |
Jan 17, 2017 | 96.79 | 97.22 | 94.91 | 96.88 | 245,692 | +0.14(+0.15%) |
Jan 13, 2017 | 96.74 | 96.74 | 96.74 | 0 | +1.35(+1.42%) | |
Jan 12, 2017 | 98.48 | 98.48 | 95.15 | 95.39 | 226,962 | -3.57(-3.61%) |
Jan 11, 2017 | 97.32 | 99.15 | 96.79 | 98.96 | 188,187 | +1.93(+1.99%) |
Jan 10, 2017 | 96.31 | 98.04 | 95.21 | 97.03 | 146,134 | +0.82(+0.85%) |
Jan 09, 2017 | 94.20 | 96.59 | 93.76 | 96.21 | 125,832 | +1.78(+1.88%) |
Jan 06, 2017 | 94.20 | 95.06 | 93.50 | 94.44 | 121,068 | +0.38(+0.41%) |
Jan 05, 2017 | 95.97 | 96.60 | 93.79 | 94.05 | 168,165 | -2.54(-2.63%) |
Jan 04, 2017 | 94.63 | 96.74 | 94.44 | 96.60 | 185,372 | +2.50(+2.65%) |
Jan 03, 2017 | 93.72 | 95.78 | 92.71 | 94.10 | 243,784 | +1.39(+1.50%) |
Dec 30, 2016 | 92.71 | 92.71 | 92.71 | 0 | -1.06(-1.13%) | |
Dec 29, 2016 | 93.96 | 95.18 | 93.43 | 93.76 | 136,388 | +0.14(+0.15%) |
Dec 28, 2016 | 93.86 | 94.65 | 92.76 | 93.62 | 134,713 | -0.14(-0.15%) |
Dec 27, 2016 | 91.75 | 94.34 | 91.27 | 93.76 | 238,197 | +2.30(+2.52%) |
Dec 23, 2016 | 91.46 | 91.46 | 91.46 | 0 | +0.24(+0.26%) | |
Dec 22, 2016 | 93.81 | 93.81 | 90.84 | 91.22 | 156,947 | -2.78(-2.96%) |
Dec 21, 2016 | 94.34 | 95.64 | 93.19 | 94.00 | 138,995 | -0.24(-0.25%) |
Dec 20, 2016 | 93.91 | 95.11 | 93.43 | 94.24 | 192,222 | +0.72(+0.77%) |
Dec 19, 2016 | 96.21 | 96.79 | 92.13 | 93.52 | 409,510 | -2.26(-2.36%) |
Dec 16, 2016 | 98.52 | 99.57 | 95.11 | 95.78 | 965,351 | -2.93(-2.97%) |
Dec 15, 2016 | 99.86 | 100.49 | 97.80 | 98.71 | 336,860 | -0.62(-0.63%) |
Dec 14, 2016 | 99.43 | 100.77 | 98.00 | 99.33 | 306,497 | -0.38(-0.39%) |
Dec 13, 2016 | 99.81 | 101.06 | 98.85 | 99.72 | 434,701 | +0.24(+0.24%) |
Dec 12, 2016 | 98.18 | 99.57 | 97.37 | 99.48 | 347,160 | +2.69(+2.78%) |
Dec 09, 2016 | 98.95 | 100.44 | 96.26 | 96.79 | 165,296 | -1.54(-1.56%) |
Dec 08, 2016 | 94.68 | 100.87 | 94.68 | 98.33 | 320,190 | +3.22(+3.38%) |
Dec 07, 2016 | 96.69 | 98.04 | 93.52 | 95.11 | 368,094 | -2.45(-2.51%) |
Dec 06, 2016 | 97.41 | 98.09 | 96.26 | 97.56 | 282,643 | +0.43(+0.44%) |
Dec 05, 2016 | 93.09 | 97.13 | 93.09 | 97.13 | 343,288 | +4.03(+4.33%) |
Dec 02, 2016 | 92.95 | 93.38 | 91.27 | 93.09 | 389,004 | +0.10(+0.10%) |
Dec 01, 2016 | 96.98 | 98.22 | 92.49 | 93.00 | 361,967 | -3.84(-3.97%) |
Nov 30, 2016 | 100.20 | 100.20 | 96.74 | 96.84 | 292,361 | -3.17(-3.17%) |
Nov 29, 2016 | 102.02 | 102.02 | 99.96 | 100.01 | 268,836 | -1.39(-1.37%) |
Nov 28, 2016 | 104.33 | 104.33 | 101.13 | 101.40 | 603,537 | -3.12(-2.99%) |
Nov 25, 2016 | 104.09 | 104.61 | 103.22 | 104.52 | 83,794 | +0.86(+0.83%) |
Nov 23, 2016 | 103.66 | 103.66 | 103.66 | 0 | +0.43(+0.42%) | |
Nov 22, 2016 | 104.57 | 105.72 | 101.73 | 103.22 | 558,983 | -0.72(-0.69%) |
Nov 21, 2016 | 102.45 | 104.09 | 101.30 | 103.94 | 523,187 | +2.93(+2.90%) |
Nov 18, 2016 | 99.53 | 101.45 | 99.53 | 101.01 | 240,708 | +1.63(+1.64%) |
Nov 17, 2016 | 97.08 | 99.62 | 97.08 | 99.38 | 158,724 | +2.45(+2.53%) |
Nov 16, 2016 | 95.44 | 97.94 | 95.44 | 96.93 | 159,324 | +1.49(+1.56%) |
Nov 15, 2016 | 96.36 | 100.82 | 95.44 | 95.44 | 279,770 | -0.48(-0.50%) |
Nov 14, 2016 | 99.05 | 100.01 | 94.29 | 95.92 | 339,048 | -2.06(-2.11%) |
Nov 11, 2016 | 98.04 | 99.38 | 96.02 | 97.99 | 469,875 | -0.86(-0.87%) |
Nov 10, 2016 | 97.13 | 99.57 | 95.35 | 98.85 | 622,284 | +2.74(+2.85%) |
Nov 09, 2016 | 91.22 | 96.17 | 89.69 | 96.12 | 304,327 | +3.12(+3.36%) |
Nov 08, 2016 | 91.03 | 93.38 | 91.03 | 93.00 | 240,461 | +1.44(+1.57%) |
Nov 07, 2016 | 90.84 | 91.60 | 89.92 | 91.56 | 248,810 | +2.06(+2.31%) |
Nov 04, 2016 | 87.86 | 91.22 | 87.64 | 89.49 | 241,600 | +1.78(+2.03%) |
Nov 03, 2016 | 88.39 | 88.96 | 87.38 | 87.72 | 225,121 | +0.14(+0.16%) |
Nov 02, 2016 | 89.96 | 90.70 | 87.45 | 87.57 | 369,732 | -2.39(-2.65%) |
Nov 01, 2016 | 89.96 | 90.87 | 89.03 | 89.96 | 460,499 | -0.76(-0.84%) |
Oct 31, 2016 | 90.15 | 91.22 | 89.67 | 90.72 | 468,766 | +0.39(+0.43%) |
Oct 28, 2016 | 91.20 | 95.01 | 86.90 | 90.33 | 937,680 | +7.08(+8.50%) |
Oct 27, 2016 | 85.64 | 85.96 | 82.34 | 83.25 | 378,682 | -1.65(-1.95%) |
Oct 26, 2016 | 85.83 | 86.14 | 84.25 | 84.91 | 161,272 | -0.85(-0.99%) |
Oct 25, 2016 | 86.61 | 86.69 | 85.59 | 85.76 | 125,556 | -0.69(-0.80%) |
Oct 24, 2016 | 86.51 | 87.49 | 86.03 | 86.44 | 199,684 | -0.06(-0.07%) |
Oct 21, 2016 | 85.94 | 87.10 | 85.94 | 86.50 | 138,883 | -0.11(-0.13%) |
Oct 20, 2016 | 87.61 | 87.61 | 85.76 | 86.62 | 118,568 | -0.71(-0.81%) |
Oct 19, 2016 | 84.92 | 87.47 | 84.92 | 87.32 | 239,173 | +2.46(+2.90%) |
Oct 18, 2016 | 85.72 | 85.91 | 84.50 | 84.86 | 287,724 | +0.17(+0.20%) |
Oct 17, 2016 | 85.69 | 86.47 | 84.47 | 84.69 | 121,503 | -0.89(-1.04%) |
Oct 14, 2016 | 86.34 | 86.63 | 82.84 | 85.58 | 200,484 | +0.06(+0.07%) |
Oct 13, 2016 | 86.45 | 86.45 | 84.24 | 85.52 | 168,074 | -1.70(-1.95%) |
Oct 12, 2016 | 86.92 | 87.51 | 86.17 | 87.22 | 156,778 | +0.00(+0.00%) |
Oct 11, 2016 | 89.16 | 89.22 | 86.16 | 87.22 | 207,290 | -1.85(-2.08%) |
Oct 10, 2016 | 89.33 | 90.01 | 88.95 | 89.07 | 171,025 | -0.12(-0.14%) |
Oct 07, 2016 | 89.57 | 89.64 | 88.28 | 89.19 | 184,533 | -0.08(-0.09%) |
Oct 06, 2016 | 89.29 | 90.68 | 88.68 | 89.27 | 140,629 | +0.06(+0.06%) |
Oct 05, 2016 | 88.97 | 89.82 | 88.73 | 89.21 | 137,470 | +0.00(+0.00%) |
Oct 04, 2016 | 88.09 | 89.98 | 88.09 | 89.21 | 550,287 | +1.37(+1.55%) |
Oct 03, 2016 | 91.52 | 91.66 | 86.92 | 87.85 | 855,574 | +1.53(+1.77%) |
Sep 30, 2016 | 86.41 | 87.03 | 85.53 | 86.32 | 295,076 | +0.13(+0.16%) |
Sep 29, 2016 | 87.03 | 87.16 | 85.48 | 86.19 | 151,380 | -0.84(-0.97%) |
Sep 28, 2016 | 86.41 | 87.39 | 86.41 | 87.03 | 630,002 | +0.61(+0.71%) |
Sep 27, 2016 | 86.15 | 87.09 | 85.88 | 86.42 | 378,215 | +0.66(+0.77%) |
Sep 26, 2016 | 85.02 | 85.90 | 84.56 | 85.76 | 281,054 | +0.09(+0.10%) |
Sep 23, 2016 | 86.17 | 86.65 | 85.44 | 85.67 | 215,255 | -0.53(-0.61%) |
Sep 22, 2016 | 87.78 | 88.25 | 85.12 | 86.20 | 530,467 | -0.95(-1.09%) |
Sep 21, 2016 | 86.22 | 87.22 | 85.87 | 87.14 | 235,782 | +1.34(+1.56%) |
Sep 20, 2016 | 86.90 | 87.20 | 85.68 | 85.80 | 271,427 | -0.59(-0.69%) |
Sep 19, 2016 | 87.25 | 87.80 | 85.43 | 86.40 | 364,992 | -0.17(-0.20%) |
Sep 16, 2016 | 87.97 | 90.17 | 86.44 | 86.57 | 807,952 | -1.50(-1.70%) |
Sep 15, 2016 | 86.58 | 89.40 | 86.58 | 88.07 | 615,875 | +1.38(+1.60%) |
Sep 14, 2016 | 83.70 | 88.14 | 83.70 | 86.68 | 734,585 | +3.25(+3.89%) |
Sep 13, 2016 | 84.21 | 85.37 | 82.76 | 83.44 | 209,895 | -1.82(-2.14%) |
Sep 12, 2016 | 84.34 | 85.43 | 83.25 | 85.26 | 311,298 | +0.25(+0.29%) |
Sep 09, 2016 | 84.60 | 86.14 | 84.18 | 85.01 | 370,865 | -0.53(-0.63%) |
Sep 08, 2016 | 86.03 | 86.52 | 85.30 | 85.55 | 255,269 | -0.73(-0.84%) |
Sep 07, 2016 | 86.81 | 86.86 | 85.72 | 86.27 | 358,183 | -0.17(-0.20%) |
Sep 06, 2016 | 84.72 | 87.59 | 83.41 | 86.44 | 833,200 | +2.21(+2.62%) |
Sep 02, 2016 | 82.61 | 84.24 | 84.24 | 84.24 | 548,600 | +2.07(+2.52%) |
Sep 01, 2016 | 79.60 | 82.38 | 79.41 | 82.17 | 360,652 | +2.43(+3.04%) |
Aug 31, 2016 | 79.26 | 80.01 | 78.76 | 79.74 | 189,236 | +0.20(+0.25%) |
Aug 30, 2016 | 79.01 | 79.69 | 78.88 | 79.54 | 195,479 | +0.28(+0.35%) |
Aug 29, 2016 | 78.80 | 79.32 | 78.55 | 79.26 | 102,571 | +0.52(+0.65%) |
Aug 26, 2016 | 77.52 | 78.82 | 77.18 | 78.75 | 137,199 | +1.38(+1.79%) |
Aug 25, 2016 | 77.75 | 78.37 | 77.25 | 77.36 | 249,560 | -0.56(-0.72%) |
Aug 24, 2016 | 78.82 | 79.46 | 76.34 | 77.93 | 199,030 | -1.26(-1.59%) |
Aug 23, 2016 | 77.01 | 79.49 | 77.01 | 79.19 | 630,498 | +2.63(+3.43%) |
Aug 22, 2016 | 76.96 | 77.54 | 76.04 | 76.56 | 146,444 | -0.59(-0.77%) |
Aug 19, 2016 | 76.78 | 77.35 | 76.56 | 77.15 | 210,078 | +0.33(+0.44%) |
Aug 18, 2016 | 77.19 | 77.71 | 76.51 | 76.82 | 265,239 | -0.23(-0.30%) |
Aug 17, 2016 | 77.91 | 78.12 | 76.12 | 77.05 | 349,710 | -1.03(-1.32%) |
Aug 16, 2016 | 79.18 | 79.19 | 78.05 | 78.08 | 311,141 | -1.25(-1.58%) |
Aug 15, 2016 | 79.66 | 79.84 | 78.83 | 79.33 | 155,524 | +0.15(+0.19%) |
Aug 12, 2016 | 80.38 | 80.56 | 78.99 | 79.18 | 328,683 | -1.19(-1.49%) |
Aug 11, 2016 | 80.10 | 80.92 | 79.57 | 80.37 | 418,819 | +0.82(+1.03%) |
Aug 10, 2016 | 79.45 | 80.51 | 77.94 | 79.55 | 425,671 | -0.30(-0.37%) |
Aug 09, 2016 | 78.52 | 80.23 | 78.39 | 79.85 | 335,098 | +1.11(+1.41%) |
Aug 08, 2016 | 79.72 | 80.11 | 78.32 | 78.74 | 178,834 | -1.16(-1.45%) |
Aug 05, 2016 | 79.88 | 80.22 | 79.41 | 79.89 | 292,698 | +0.36(+0.46%) |
Aug 04, 2016 | 79.76 | 80.49 | 79.41 | 79.53 | 205,681 | -0.25(-0.31%) |
Aug 03, 2016 | 80.27 | 80.27 | 79.07 | 79.78 | 430,875 | -0.83(-1.02%) |
Aug 02, 2016 | 79.94 | 81.26 | 79.87 | 80.60 | 406,588 | +0.21(+0.26%) |
Aug 01, 2016 | 81.38 | 81.38 | 79.74 | 80.40 | 379,506 | -1.16(-1.42%) |
Jul 29, 2016 | 81.59 | 81.64 | 79.47 | 81.55 | 525,877 | +0.18(+0.22%) |
Jul 28, 2016 | 79.41 | 81.64 | 78.39 | 81.37 | 1,469,194 | +1.99(+2.51%) |
Jul 27, 2016 | 80.71 | 82.02 | 78.13 | 79.38 | 3,583,982 | +13.20(+19.95%) |
Jul 26, 2016 | 62.21 | 69.76 | 61.46 | 66.18 | 988,667 | +4.18(+6.74%) |
Jul 25, 2016 | 61.18 | 62.36 | 60.93 | 62.00 | 254,804 | +0.80(+1.30%) |
Jul 22, 2016 | 59.12 | 61.39 | 58.82 | 61.20 | 275,319 | +1.93(+3.25%) |
Jul 21, 2016 | 61.08 | 61.53 | 58.68 | 59.27 | 203,402 | -1.96(-3.19%) |
Jul 20, 2016 | 60.38 | 61.37 | 60.00 | 61.23 | 188,871 | +1.28(+2.14%) |
Jul 19, 2016 | 60.33 | 60.73 | 59.81 | 59.95 | 214,060 | -0.32(-0.54%) |
Jul 18, 2016 | 60.02 | 60.82 | 59.78 | 60.27 | 186,131 | +0.11(+0.19%) |
Jul 15, 2016 | 61.33 | 61.33 | 59.84 | 60.16 | 94,695 | -0.66(-1.09%) |
Jul 14, 2016 | 61.26 | 61.32 | 60.42 | 60.82 | 106,698 | +0.07(+0.11%) |
Jul 13, 2016 | 60.73 | 61.31 | 60.09 | 60.75 | 284,080 | +0.28(+0.46%) |
Jul 12, 2016 | 59.96 | 60.85 | 59.84 | 60.48 | 188,746 | +0.88(+1.48%) |
Jul 11, 2016 | 59.92 | 60.25 | 59.30 | 59.60 | 204,073 | -0.16(-0.27%) |
Jul 08, 2016 | 58.81 | 60.11 | 58.23 | 59.76 | 349,925 | +1.53(+2.62%) |
Jul 07, 2016 | 58.54 | 58.97 | 57.54 | 58.23 | 121,027 | +0.20(+0.34%) |
Jul 05, 2016 | 58.42 | 59.33 | 56.06 | 58.03 | 358,490 | -1.89(-3.15%) |
Jul 01, 2016 | 60.11 | 59.92 | 59.92 | 59.92 | 169,494 | -0.29(-0.49%) |
Jun 30, 2016 | 60.16 | 61.61 | 59.59 | 60.21 | 505,371 | +0.31(+0.52%) |
Jun 29, 2016 | 58.79 | 60.20 | 58.56 | 59.90 | 189,665 | +1.83(+3.16%) |
Jun 28, 2016 | 56.07 | 58.41 | 55.72 | 58.07 | 307,142 | +2.76(+4.99%) |
Jun 27, 2016 | 58.95 | 59.57 | 54.88 | 55.31 | 293,656 | -4.17(-7.01%) |
Jun 24, 2016 | 59.23 | 60.77 | 59.01 | 59.47 | 461,078 | -2.93(-4.70%) |
Jun 23, 2016 | 60.90 | 62.56 | 59.27 | 62.41 | 328,987 | +2.00(+3.32%) |
Jun 22, 2016 | 60.41 | 60.67 | 59.58 | 60.40 | 192,482 | +0.23(+0.38%) |
Jun 21, 2016 | 59.07 | 60.35 | 58.95 | 60.18 | 205,917 | +1.01(+1.70%) |
Jun 20, 2016 | 58.14 | 59.85 | 57.80 | 59.17 | 169,250 | +1.66(+2.89%) |
Jun 17, 2016 | 58.86 | 58.86 | 57.14 | 57.51 | 235,198 | -1.22(-2.07%) |
Jun 16, 2016 | 58.50 | 58.85 | 57.13 | 58.72 | 124,762 | -0.17(-0.29%) |
Jun 15, 2016 | 59.32 | 59.62 | 58.53 | 58.89 | 93,392 | -0.13(-0.23%) |
Jun 14, 2016 | 58.67 | 59.55 | 58.57 | 59.03 | 199,001 | +0.11(+0.19%) |
Jun 13, 2016 | 58.88 | 59.73 | 58.52 | 58.91 | 335,095 | -0.09(-0.16%) |
Jun 10, 2016 | 59.01 | 59.42 | 58.28 | 59.01 | 147,774 | -0.77(-1.29%) |
Jun 09, 2016 | 59.65 | 60.08 | 58.76 | 59.78 | 139,225 | +0.09(+0.14%) |
Jun 08, 2016 | 59.63 | 59.81 | 58.70 | 59.69 | 160,503 | -0.02(-0.03%) |
Jun 07, 2016 | 60.75 | 60.75 | 59.67 | 59.71 | 143,052 | -0.87(-1.44%) |
Jun 06, 2016 | 59.75 | 60.86 | 59.54 | 60.58 | 324,905 | +0.75(+1.25%) |
Jun 03, 2016 | 59.61 | 59.86 | 58.11 | 59.83 | 211,319 | +0.21(+0.35%) |
Jun 02, 2016 | 59.68 | 59.83 | 58.70 | 59.63 | 215,090 | -0.39(-0.65%) |
Jun 01, 2016 | 58.11 | 60.02 | 57.69 | 60.01 | 229,734 | +1.85(+3.18%) |
May 31, 2016 | 57.87 | 58.31 | 57.63 | 58.16 | 250,779 | +0.20(+0.34%) |
May 27, 2016 | 57.59 | 57.96 | 57.96 | 57.96 | 203,414 | +0.10(+0.18%) |
May 26, 2016 | 57.52 | 58.27 | 57.17 | 57.86 | 116,895 | +0.12(+0.21%) |
May 25, 2016 | 57.20 | 58.14 | 56.95 | 57.74 | 239,093 | +0.37(+0.65%) |
May 24, 2016 | 56.02 | 57.64 | 56.02 | 57.37 | 216,811 | +1.59(+2.84%) |
May 23, 2016 | 55.99 | 56.45 | 55.33 | 55.78 | 254,170 | -0.21(-0.37%) |
May 20, 2016 | 54.32 | 56.01 | 54.24 | 55.99 | 171,544 | +1.95(+3.60%) |
May 19, 2016 | 54.69 | 55.42 | 53.49 | 54.04 | 171,055 | -0.83(-1.51%) |
May 18, 2016 | 54.43 | 55.32 | 54.11 | 54.87 | 163,979 | +0.37(+0.68%) |
May 17, 2016 | 55.03 | 55.53 | 54.09 | 54.50 | 238,465 | -0.68(-1.23%) |
May 16, 2016 | 55.15 | 55.73 | 54.76 | 55.18 | 274,574 | +0.02(+0.04%) |
May 13, 2016 | 55.78 | 56.14 | 54.79 | 55.15 | 212,241 | -0.58(-1.04%) |
May 12, 2016 | 56.69 | 56.96 | 55.06 | 55.73 | 319,414 | -0.54(-0.96%) |
May 11, 2016 | 56.13 | 57.01 | 55.57 | 56.27 | 305,210 | +0.24(+0.42%) |
May 10, 2016 | 55.59 | 56.13 | 55.12 | 56.04 | 289,787 | +0.78(+1.41%) |
May 09, 2016 | 55.21 | 56.02 | 55.07 | 55.26 | 218,102 | -0.08(-0.14%) |
May 06, 2016 | 55.04 | 55.53 | 53.26 | 55.33 | 430,370 | -0.21(-0.38%) |
May 05, 2016 | 56.11 | 56.37 | 54.60 | 55.54 | 285,150 | -0.63(-1.12%) |
May 04, 2016 | 56.45 | 57.91 | 56.02 | 56.17 | 407,192 | -0.83(-1.45%) |
May 03, 2016 | 58.13 | 58.76 | 55.98 | 57.00 | 453,390 | -1.86(-3.16%) |
May 02, 2016 | 56.97 | 58.90 | 55.04 | 58.86 | 881,196 | +2.18(+3.85%) |
Apr 29, 2016 | 56.80 | 58.18 | 54.66 | 56.67 | 1,145,327 | +6.59(+13.15%) |
Apr 28, 2016 | 50.11 | 51.43 | 49.78 | 50.08 | 392,645 | +0.08(+0.15%) |
Apr 27, 2016 | 49.88 | 50.31 | 49.67 | 50.01 | 306,633 | -0.17(-0.34%) |
Apr 26, 2016 | 49.06 | 50.70 | 48.76 | 50.18 | 270,678 | +1.25(+2.56%) |
Apr 25, 2016 | 48.80 | 49.36 | 48.32 | 48.93 | 440,328 | -0.23(-0.46%) |
Apr 22, 2016 | 48.36 | 49.15 | 48.22 | 49.15 | 238,763 | +0.34(+0.70%) |
Apr 21, 2016 | 48.54 | 49.59 | 48.44 | 48.81 | 249,593 | +0.47(+0.96%) |
Apr 20, 2016 | 47.40 | 48.62 | 46.74 | 48.35 | 468,056 | +0.84(+1.78%) |
Apr 19, 2016 | 47.36 | 47.59 | 46.53 | 47.50 | 412,114 | +0.21(+0.44%) |
Apr 18, 2016 | 46.85 | 47.77 | 46.85 | 47.29 | 245,551 | +0.33(+0.71%) |
Apr 15, 2016 | 46.64 | 47.69 | 46.32 | 46.96 | 262,371 | +0.25(+0.53%) |
Apr 14, 2016 | 47.01 | 47.24 | 46.41 | 46.71 | 305,192 | -0.28(-0.61%) |
Apr 13, 2016 | 45.68 | 47.03 | 45.37 | 47.00 | 665,645 | +1.69(+3.73%) |
Apr 12, 2016 | 46.63 | 46.64 | 44.96 | 45.31 | 261,776 | -1.28(-2.75%) |
Apr 11, 2016 | 48.19 | 48.76 | 46.57 | 46.59 | 226,386 | -1.41(-2.95%) |
Apr 08, 2016 | 49.19 | 49.22 | 47.24 | 48.01 | 249,904 | -0.81(-1.65%) |
Apr 07, 2016 | 49.40 | 49.54 | 48.41 | 48.81 | 258,750 | -0.85(-1.72%) |
Apr 06, 2016 | 48.36 | 49.80 | 48.00 | 49.67 | 292,043 | +1.44(+2.99%) |
Apr 05, 2016 | 48.57 | 49.19 | 47.78 | 48.22 | 187,687 | -0.65(-1.32%) |
Apr 04, 2016 | 48.88 | 49.35 | 48.16 | 48.87 | 290,420 | -0.05(-0.10%) |
Apr 01, 2016 | 47.66 | 49.09 | 47.17 | 48.92 | 219,206 | +1.02(+2.12%) |
Mar 31, 2016 | 48.26 | 48.73 | 47.80 | 47.90 | 295,872 | -0.30(-0.63%) |
Mar 30, 2016 | 48.75 | 49.33 | 47.74 | 48.21 | 230,910 | -0.38(-0.78%) |
Mar 29, 2016 | 46.75 | 48.90 | 46.73 | 48.58 | 341,232 | +1.73(+3.69%) |
Mar 28, 2016 | 46.49 | 47.32 | 46.10 | 46.86 | 212,354 | +0.35(+0.76%) |
Mar 24, 2016 | 47.20 | 46.51 | 46.51 | 46.51 | 282,947 | -0.99(-2.08%) |
Mar 23, 2016 | 49.00 | 49.52 | 47.40 | 47.49 | 278,531 | -1.55(-3.16%) |
Mar 22, 2016 | 48.67 | 49.53 | 48.67 | 49.04 | 175,556 | +0.21(+0.43%) |
Mar 21, 2016 | 48.66 | 49.47 | 48.33 | 48.83 | 218,376 | -0.09(-0.17%) |
Mar 18, 2016 | 48.45 | 49.51 | 48.22 | 48.92 | 329,192 | +0.74(+1.54%) |
Mar 17, 2016 | 48.22 | 48.65 | 47.40 | 48.18 | 235,935 | -0.26(-0.53%) |
Mar 16, 2016 | 47.89 | 48.70 | 47.89 | 48.43 | 208,091 | +0.47(+0.97%) |
Mar 15, 2016 | 48.50 | 49.00 | 47.66 | 47.97 | 187,904 | -0.63(-1.29%) |
Mar 14, 2016 | 48.74 | 49.41 | 48.55 | 48.59 | 251,870 | -0.47(-0.95%) |
Mar 11, 2016 | 48.72 | 49.30 | 47.93 | 49.06 | 242,448 | +0.84(+1.75%) |
Mar 10, 2016 | 48.86 | 49.48 | 47.34 | 48.21 | 261,028 | -0.17(-0.35%) |
Mar 09, 2016 | 48.94 | 49.00 | 47.55 | 48.39 | 333,190 | -0.38(-0.78%) |
Mar 08, 2016 | 48.58 | 49.34 | 48.02 | 48.77 | 211,996 | -0.25(-0.50%) |
Mar 07, 2016 | 49.18 | 49.52 | 48.13 | 49.01 | 386,588 | -0.33(-0.67%) |
Mar 04, 2016 | 49.90 | 50.30 | 48.97 | 49.34 | 283,608 | -0.59(-1.18%) |
Mar 03, 2016 | 49.51 | 50.00 | 48.14 | 49.93 | 244,162 | +0.38(+0.77%) |
Mar 02, 2016 | 49.73 | 50.50 | 48.91 | 49.55 | 209,045 | -0.28(-0.55%) |
Mar 01, 2016 | 48.83 | 49.89 | 48.38 | 49.83 | 323,462 | +1.51(+3.12%) |
Feb 29, 2016 | 48.59 | 49.32 | 48.25 | 48.32 | 247,161 | -0.39(-0.80%) |
Feb 26, 2016 | 48.46 | 48.82 | 48.13 | 48.71 | 194,196 | +0.57(+1.18%) |
Feb 25, 2016 | 47.96 | 48.24 | 46.71 | 48.14 | 452,212 | +0.22(+0.46%) |
Feb 24, 2016 | 47.44 | 48.35 | 47.01 | 47.92 | 309,998 | -0.09(-0.18%) |
Feb 23, 2016 | 47.99 | 48.70 | 47.76 | 48.01 | 245,855 | -0.15(-0.32%) |
Feb 22, 2016 | 48.28 | 48.90 | 48.02 | 48.16 | 355,720 | +0.48(+1.02%) |
Feb 19, 2016 | 46.10 | 47.83 | 46.10 | 47.67 | 274,179 | +1.24(+2.67%) |
Feb 18, 2016 | 47.26 | 47.45 | 45.89 | 46.43 | 376,242 | -0.85(-1.80%) |
Feb 17, 2016 | 45.96 | 48.13 | 45.75 | 47.28 | 607,424 | +1.54(+3.36%) |
Feb 16, 2016 | 43.05 | 46.32 | 41.20 | 45.75 | 780,696 | +3.00(+7.02%) |
Feb 12, 2016 | 37.50 | 42.75 | 42.75 | 42.75 | 1,667,556 | +1.54(+3.73%) |
Feb 11, 2016 | 40.16 | 41.74 | 40.16 | 41.21 | 444,834 | +0.24(+0.58%) |
Feb 10, 2016 | 41.83 | 42.85 | 40.81 | 40.97 | 380,013 | -0.21(-0.51%) |
Feb 09, 2016 | 40.52 | 42.92 | 39.19 | 41.18 | 292,665 | +0.13(+0.32%) |
Feb 08, 2016 | 42.36 | 42.42 | 40.18 | 41.05 | 401,279 | -1.92(-4.46%) |
Feb 05, 2016 | 47.07 | 47.07 | 42.93 | 42.97 | 513,205 | -4.04(-8.60%) |
Feb 04, 2016 | 48.02 | 48.40 | 46.69 | 47.01 | 236,928 | -1.17(-2.42%) |
Feb 03, 2016 | 49.42 | 49.42 | 47.57 | 48.18 | 197,063 | -0.80(-1.63%) |
Feb 02, 2016 | 49.00 | 49.37 | 48.58 | 48.97 | 279,322 | -0.58(-1.17%) |