Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.21 | 66.16 | 65.07 | 65.83 | 248,143 | +0.32(+0.48%) |
Mar 30, 2017 | 64.96 | 65.69 | 64.76 | 65.51 | 141,106 | +0.69(+1.06%) |
Mar 29, 2017 | 64.53 | 64.97 | 64.13 | 64.82 | 152,326 | +0.18(+0.27%) |
Mar 28, 2017 | 63.71 | 64.92 | 63.40 | 64.65 | 230,932 | +0.90(+1.41%) |
Mar 27, 2017 | 62.50 | 63.93 | 62.07 | 63.75 | 361,459 | +0.08(+0.12%) |
Mar 24, 2017 | 64.57 | 65.00 | 63.39 | 63.67 | 364,563 | -0.84(-1.31%) |
Mar 23, 2017 | 64.39 | 65.00 | 64.10 | 64.52 | 259,628 | +0.11(+0.16%) |
Mar 22, 2017 | 64.23 | 64.67 | 63.95 | 64.41 | 155,815 | +0.07(+0.11%) |
Mar 21, 2017 | 66.21 | 66.34 | 64.22 | 64.34 | 247,711 | -1.66(-2.52%) |
Mar 20, 2017 | 66.24 | 66.24 | 65.62 | 66.00 | 309,511 | -0.12(-0.19%) |
Mar 17, 2017 | 65.40 | 66.25 | 65.29 | 66.13 | 816,993 | +0.71(+1.09%) |
Mar 16, 2017 | 66.35 | 66.41 | 65.26 | 65.41 | 304,560 | -0.46(-0.69%) |
Mar 15, 2017 | 65.51 | 66.13 | 65.26 | 65.87 | 549,519 | +0.76(+1.16%) |
Mar 14, 2017 | 64.75 | 65.52 | 64.06 | 65.11 | 236,421 | -0.11(-0.16%) |
Mar 13, 2017 | 65.42 | 65.56 | 64.85 | 65.22 | 186,018 | -0.04(-0.07%) |
Mar 10, 2017 | 64.81 | 65.31 | 64.11 | 65.26 | 348,131 | +1.14(+1.78%) |
Mar 09, 2017 | 65.38 | 65.38 | 63.78 | 64.12 | 396,028 | -1.35(-2.06%) |
Mar 08, 2017 | 65.84 | 66.21 | 65.39 | 65.47 | 347,761 | -0.16(-0.24%) |
Mar 07, 2017 | 66.30 | 66.53 | 65.60 | 65.62 | 477,168 | -0.63(-0.96%) |
Mar 06, 2017 | 64.57 | 66.57 | 64.53 | 66.26 | 789,570 | +2.57(+4.03%) |
Mar 03, 2017 | 63.89 | 64.22 | 63.40 | 63.69 | 446,113 | +0.05(+0.08%) |
Mar 02, 2017 | 65.58 | 65.62 | 63.60 | 63.64 | 417,272 | -2.20(-3.34%) |
Mar 01, 2017 | 64.74 | 65.94 | 64.66 | 65.84 | 442,070 | +2.24(+3.53%) |
Feb 28, 2017 | 65.10 | 65.14 | 63.53 | 63.59 | 398,943 | -1.66(-2.55%) |
Feb 27, 2017 | 64.66 | 65.27 | 64.42 | 65.26 | 353,528 | +0.85(+1.32%) |
Feb 24, 2017 | 62.62 | 64.45 | 62.31 | 64.40 | 439,025 | +1.04(+1.64%) |
Feb 23, 2017 | 65.15 | 65.15 | 63.16 | 63.36 | 308,726 | -1.45(-2.24%) |
Feb 22, 2017 | 64.86 | 65.23 | 64.49 | 64.82 | 351,183 | -0.46(-0.70%) |
Feb 21, 2017 | 64.80 | 65.37 | 64.47 | 65.27 | 473,609 | +0.66(+1.02%) |
Feb 17, 2017 | 64.62 | 64.62 | 64.62 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 64.79 | 64.92 | 64.34 | 64.66 | 474,655 | -0.03(-0.04%) |
Feb 15, 2017 | 64.13 | 64.78 | 64.12 | 64.69 | 245,577 | +0.53(+0.82%) |
Feb 14, 2017 | 64.41 | 64.47 | 63.65 | 64.16 | 333,203 | -0.19(-0.30%) |
Feb 13, 2017 | 64.80 | 65.38 | 64.34 | 64.35 | 419,041 | -0.14(-0.22%) |
Feb 10, 2017 | 64.57 | 64.62 | 64.19 | 64.49 | 460,095 | +0.39(+0.61%) |
Feb 09, 2017 | 64.47 | 64.74 | 63.91 | 64.10 | 564,107 | -0.01(-0.01%) |
Feb 08, 2017 | 64.85 | 64.85 | 63.90 | 64.11 | 394,904 | -0.90(-1.39%) |
Feb 07, 2017 | 65.00 | 65.56 | 64.80 | 65.01 | 289,961 | +0.01(+0.01%) |
Feb 06, 2017 | 65.77 | 65.87 | 64.78 | 65.00 | 414,885 | -0.99(-1.50%) |
Feb 03, 2017 | 64.88 | 66.02 | 64.64 | 65.99 | 526,140 | +1.15(+1.77%) |
Feb 02, 2017 | 64.84 | 65.57 | 64.49 | 64.84 | 700,208 | -0.42(-0.64%) |
Feb 01, 2017 | 64.23 | 65.67 | 63.59 | 65.26 | 899,169 | +2.18(+3.46%) |
Jan 31, 2017 | 62.38 | 63.21 | 59.21 | 63.08 | 1,774,006 | -1.63(-2.52%) |
Jan 30, 2017 | 64.43 | 64.79 | 63.67 | 64.71 | 439,005 | -0.39(-0.61%) |
Jan 27, 2017 | 65.47 | 65.67 | 64.98 | 65.11 | 352,523 | -0.22(-0.34%) |
Jan 26, 2017 | 65.85 | 66.01 | 64.96 | 65.33 | 316,370 | -0.57(-0.86%) |
Jan 25, 2017 | 65.11 | 66.00 | 64.61 | 65.89 | 280,126 | +0.77(+1.18%) |
Jan 24, 2017 | 63.37 | 65.51 | 63.19 | 65.12 | 322,691 | +2.04(+3.23%) |
Jan 23, 2017 | 63.05 | 63.57 | 62.57 | 63.08 | 310,940 | -0.39(-0.62%) |
Jan 20, 2017 | 63.68 | 64.36 | 63.09 | 63.48 | 271,132 | -0.11(-0.18%) |
Jan 19, 2017 | 63.58 | 64.40 | 63.27 | 63.59 | 217,327 | -0.02(-0.03%) |
Jan 18, 2017 | 63.12 | 64.03 | 63.04 | 63.61 | 350,962 | +0.61(+0.97%) |
Jan 17, 2017 | 64.18 | 64.18 | 62.89 | 63.00 | 256,837 | -1.63(-2.52%) |
Jan 13, 2017 | 64.62 | 64.62 | 64.62 | 0 | +0.64(+1.00%) | |
Jan 12, 2017 | 64.58 | 64.67 | 63.22 | 63.99 | 260,709 | -0.57(-0.88%) |
Jan 11, 2017 | 64.11 | 64.62 | 63.77 | 64.55 | 223,929 | +0.58(+0.90%) |
Jan 10, 2017 | 63.00 | 64.48 | 63.00 | 63.98 | 244,246 | +1.32(+2.11%) |
Jan 09, 2017 | 63.45 | 63.66 | 62.46 | 62.65 | 366,482 | -1.51(-2.36%) |
Jan 06, 2017 | 64.26 | 64.60 | 63.83 | 64.17 | 267,053 | -0.11(-0.16%) |
Jan 05, 2017 | 65.08 | 65.38 | 64.01 | 64.27 | 461,186 | -0.67(-1.02%) |
Jan 04, 2017 | 64.27 | 65.20 | 64.22 | 64.94 | 415,821 | +0.84(+1.31%) |
Jan 03, 2017 | 63.85 | 64.12 | 62.98 | 64.10 | 403,852 | +0.95(+1.50%) |
Dec 30, 2016 | 63.15 | 63.15 | 63.15 | 0 | +0.04(+0.07%) | |
Dec 29, 2016 | 63.45 | 63.47 | 62.78 | 63.11 | 183,337 | -0.11(-0.18%) |
Dec 28, 2016 | 64.27 | 64.27 | 62.93 | 63.22 | 186,812 | -0.94(-1.46%) |
Dec 27, 2016 | 64.20 | 64.36 | 63.64 | 64.16 | 154,385 | +0.12(+0.19%) |
Dec 23, 2016 | 64.04 | 64.04 | 64.04 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.92 | 64.16 | 63.65 | 64.15 | 305,641 | +0.33(+0.52%) |
Dec 21, 2016 | 64.75 | 64.88 | 63.80 | 63.82 | 242,141 | -0.83(-1.29%) |
Dec 20, 2016 | 64.67 | 65.14 | 64.22 | 64.65 | 340,666 | +0.21(+0.33%) |
Dec 19, 2016 | 63.57 | 64.71 | 63.43 | 64.44 | 323,619 | +0.81(+1.28%) |
Dec 16, 2016 | 65.26 | 65.53 | 63.61 | 63.63 | 1,182,564 | -1.56(-2.39%) |
Dec 15, 2016 | 64.87 | 65.60 | 64.23 | 65.19 | 333,151 | +0.07(+0.11%) |
Dec 14, 2016 | 66.09 | 66.65 | 64.98 | 65.12 | 332,543 | -1.21(-1.82%) |
Dec 13, 2016 | 67.26 | 67.79 | 66.11 | 66.32 | 340,393 | -0.67(-0.99%) |
Dec 12, 2016 | 66.72 | 67.47 | 66.39 | 66.99 | 403,638 | +0.10(+0.14%) |
Dec 09, 2016 | 67.27 | 67.30 | 66.47 | 66.89 | 339,057 | -0.39(-0.57%) |
Dec 08, 2016 | 68.06 | 69.12 | 67.02 | 67.28 | 387,811 | -0.46(-0.69%) |
Dec 07, 2016 | 67.05 | 68.10 | 66.50 | 67.74 | 360,800 | +0.94(+1.40%) |
Dec 06, 2016 | 66.00 | 66.87 | 65.85 | 66.81 | 325,480 | +0.64(+0.97%) |
Dec 05, 2016 | 66.48 | 66.98 | 65.97 | 66.17 | 372,592 | +0.37(+0.56%) |
Dec 02, 2016 | 65.57 | 65.80 | 64.94 | 65.80 | 427,089 | +0.56(+0.86%) |
Dec 01, 2016 | 65.65 | 65.79 | 64.99 | 65.24 | 440,659 | +0.88(+1.37%) |
Nov 30, 2016 | 64.91 | 65.73 | 64.31 | 64.35 | 602,854 | -0.23(-0.35%) |
Nov 29, 2016 | 64.78 | 65.50 | 63.65 | 64.58 | 522,392 | -1.46(-2.21%) |
Nov 28, 2016 | 66.14 | 66.38 | 65.89 | 66.04 | 412,968 | -0.09(-0.13%) |
Nov 25, 2016 | 65.96 | 66.30 | 65.48 | 66.13 | 137,296 | +0.16(+0.24%) |
Nov 23, 2016 | 65.97 | 65.97 | 65.97 | 0 | +0.37(+0.57%) | |
Nov 22, 2016 | 65.17 | 65.71 | 64.87 | 65.60 | 365,765 | +0.73(+1.13%) |
Nov 21, 2016 | 64.52 | 64.92 | 64.19 | 64.87 | 280,006 | +0.58(+0.89%) |
Nov 18, 2016 | 64.29 | 64.71 | 64.23 | 64.29 | 385,847 | -0.05(-0.08%) |
Nov 17, 2016 | 63.96 | 64.64 | 63.35 | 64.34 | 381,697 | -0.08(-0.12%) |
Nov 16, 2016 | 64.22 | 64.83 | 64.00 | 64.42 | 296,482 | -0.16(-0.24%) |
Nov 15, 2016 | 64.54 | 65.02 | 64.25 | 64.58 | 537,734 | -0.52(-0.80%) |
Nov 14, 2016 | 64.43 | 65.14 | 64.42 | 65.10 | 477,385 | +0.99(+1.54%) |
Nov 11, 2016 | 63.18 | 64.19 | 63.10 | 64.12 | 337,820 | +0.73(+1.16%) |
Nov 10, 2016 | 61.92 | 63.55 | 61.90 | 63.38 | 479,713 | +1.90(+3.09%) |
Nov 09, 2016 | 59.18 | 61.62 | 59.18 | 61.48 | 477,309 | +1.98(+3.33%) |
Nov 08, 2016 | 59.24 | 60.18 | 59.11 | 59.50 | 394,052 | +0.00(+0.00%) |
Nov 07, 2016 | 59.11 | 59.63 | 58.92 | 59.50 | 549,467 | +1.49(+2.57%) |
Nov 04, 2016 | 58.24 | 58.57 | 57.79 | 58.01 | 462,402 | -0.31(-0.52%) |
Nov 03, 2016 | 58.55 | 58.89 | 58.14 | 58.32 | 325,327 | -0.17(-0.28%) |
Nov 02, 2016 | 58.57 | 59.33 | 58.47 | 58.48 | 330,756 | -0.39(-0.67%) |
Nov 01, 2016 | 59.50 | 59.71 | 58.82 | 58.88 | 358,616 | -0.42(-0.71%) |
Oct 31, 2016 | 59.31 | 59.68 | 59.06 | 59.30 | 295,787 | -0.17(-0.29%) |
Oct 28, 2016 | 59.19 | 60.16 | 58.72 | 59.47 | 354,824 | +0.29(+0.49%) |
Oct 27, 2016 | 58.97 | 59.60 | 58.28 | 59.18 | 439,053 | +0.40(+0.68%) |
Oct 26, 2016 | 58.44 | 59.28 | 57.44 | 58.78 | 646,242 | +0.06(+0.10%) |
Oct 25, 2016 | 54.54 | 59.47 | 54.54 | 58.72 | 1,583,153 | +5.95(+11.29%) |
Oct 24, 2016 | 53.30 | 53.31 | 52.54 | 52.77 | 249,593 | +0.08(+0.15%) |
Oct 21, 2016 | 52.48 | 52.95 | 52.15 | 52.69 | 197,835 | -0.22(-0.41%) |
Oct 20, 2016 | 53.20 | 53.77 | 52.83 | 52.90 | 149,497 | -0.60(-1.12%) |
Oct 19, 2016 | 53.13 | 54.05 | 52.90 | 53.51 | 333,934 | +0.65(+1.22%) |
Oct 18, 2016 | 54.05 | 54.05 | 52.84 | 52.86 | 253,953 | -0.12(-0.23%) |
Oct 17, 2016 | 52.88 | 53.26 | 52.61 | 52.98 | 164,169 | -0.01(-0.02%) |
Oct 14, 2016 | 53.21 | 53.66 | 52.88 | 52.99 | 163,564 | +0.03(+0.05%) |
Oct 13, 2016 | 53.10 | 53.16 | 52.26 | 52.97 | 214,294 | -0.31(-0.59%) |
Oct 12, 2016 | 53.24 | 53.48 | 53.11 | 53.28 | 147,283 | +0.19(+0.36%) |
Oct 11, 2016 | 53.10 | 53.44 | 52.80 | 53.09 | 410,290 | -0.15(-0.28%) |
Oct 10, 2016 | 53.21 | 53.92 | 52.84 | 53.24 | 283,049 | +0.03(+0.05%) |
Oct 07, 2016 | 54.67 | 54.87 | 52.90 | 53.21 | 262,400 | -1.58(-2.88%) |
Oct 06, 2016 | 54.60 | 54.97 | 54.19 | 54.79 | 164,989 | -0.04(-0.08%) |
Oct 05, 2016 | 54.28 | 55.15 | 53.72 | 54.83 | 212,884 | +1.02(+1.90%) |
Oct 04, 2016 | 54.75 | 54.92 | 53.64 | 53.81 | 137,678 | -0.68(-1.25%) |
Oct 03, 2016 | 54.58 | 54.99 | 54.41 | 54.49 | 203,100 | -0.44(-0.81%) |
Sep 30, 2016 | 54.76 | 55.58 | 54.47 | 54.94 | 218,182 | +0.61(+1.12%) |
Sep 29, 2016 | 54.52 | 54.74 | 54.18 | 54.33 | 209,455 | -0.34(-0.62%) |
Sep 28, 2016 | 54.20 | 54.69 | 53.77 | 54.67 | 285,836 | +0.49(+0.90%) |
Sep 27, 2016 | 53.84 | 54.38 | 53.60 | 54.18 | 143,011 | +0.37(+0.68%) |
Sep 26, 2016 | 53.74 | 54.42 | 53.74 | 53.81 | 152,351 | -0.25(-0.47%) |
Sep 23, 2016 | 54.96 | 55.30 | 54.06 | 54.06 | 166,266 | -1.28(-2.32%) |
Sep 22, 2016 | 54.94 | 55.44 | 54.75 | 55.35 | 420,337 | +1.14(+2.11%) |
Sep 21, 2016 | 53.79 | 54.26 | 53.39 | 54.20 | 177,862 | +0.93(+1.75%) |
Sep 20, 2016 | 53.98 | 54.02 | 53.26 | 53.27 | 166,892 | -0.27(-0.50%) |
Sep 19, 2016 | 53.18 | 53.84 | 53.18 | 53.54 | 203,456 | +0.92(+1.76%) |
Sep 16, 2016 | 53.07 | 53.28 | 52.56 | 52.62 | 440,000 | -0.91(-1.69%) |
Sep 15, 2016 | 53.23 | 53.87 | 52.94 | 53.52 | 289,426 | +0.43(+0.80%) |
Sep 14, 2016 | 53.69 | 53.80 | 52.95 | 53.10 | 200,551 | -0.46(-0.86%) |
Sep 13, 2016 | 53.72 | 54.27 | 53.45 | 53.56 | 281,250 | -0.77(-1.41%) |
Sep 12, 2016 | 53.72 | 54.47 | 53.65 | 54.33 | 285,967 | +0.18(+0.34%) |
Sep 09, 2016 | 55.33 | 55.80 | 54.13 | 54.14 | 244,722 | -1.69(-3.03%) |
Sep 08, 2016 | 56.04 | 56.04 | 55.58 | 55.83 | 313,557 | -0.26(-0.47%) |
Sep 07, 2016 | 56.35 | 56.45 | 55.90 | 56.10 | 278,407 | -0.37(-0.65%) |
Sep 06, 2016 | 56.99 | 57.28 | 56.26 | 56.46 | 194,646 | -0.35(-0.61%) |
Sep 02, 2016 | 56.44 | 56.81 | 56.81 | 56.81 | 266,669 | +0.50(+0.88%) |
Sep 01, 2016 | 55.87 | 56.33 | 55.47 | 56.31 | 187,828 | +0.24(+0.42%) |
Aug 31, 2016 | 56.36 | 56.67 | 55.90 | 56.08 | 225,047 | -0.83(-1.46%) |
Aug 30, 2016 | 57.15 | 57.31 | 56.59 | 56.91 | 113,821 | -0.15(-0.26%) |
Aug 29, 2016 | 56.69 | 57.23 | 56.43 | 57.05 | 184,135 | +0.47(+0.83%) |
Aug 26, 2016 | 56.69 | 57.15 | 56.33 | 56.58 | 192,270 | +0.05(+0.09%) |
Aug 25, 2016 | 56.20 | 56.69 | 56.07 | 56.53 | 233,944 | +0.29(+0.51%) |
Aug 24, 2016 | 56.65 | 56.90 | 56.07 | 56.25 | 214,521 | -0.48(-0.84%) |
Aug 23, 2016 | 56.45 | 57.13 | 56.45 | 56.72 | 261,693 | +0.45(+0.80%) |
Aug 22, 2016 | 56.15 | 56.30 | 55.85 | 56.27 | 125,201 | -0.28(-0.49%) |
Aug 19, 2016 | 56.19 | 56.63 | 55.93 | 56.55 | 197,379 | +0.17(+0.31%) |
Aug 18, 2016 | 56.08 | 56.53 | 56.05 | 56.38 | 180,151 | +0.37(+0.67%) |
Aug 17, 2016 | 55.75 | 56.19 | 55.75 | 56.00 | 158,477 | +0.23(+0.40%) |
Aug 16, 2016 | 56.16 | 56.21 | 55.69 | 55.78 | 205,262 | -0.53(-0.94%) |
Aug 15, 2016 | 56.09 | 56.45 | 56.02 | 56.31 | 266,094 | +0.35(+0.62%) |
Aug 12, 2016 | 56.33 | 56.48 | 55.76 | 55.96 | 165,546 | -0.53(-0.94%) |
Aug 11, 2016 | 56.80 | 57.02 | 56.48 | 56.49 | 261,697 | -0.04(-0.08%) |
Aug 10, 2016 | 56.46 | 56.90 | 56.34 | 56.53 | 331,903 | +0.29(+0.51%) |
Aug 09, 2016 | 55.99 | 56.38 | 55.49 | 56.25 | 315,901 | +0.26(+0.46%) |
Aug 08, 2016 | 56.01 | 56.11 | 55.69 | 55.99 | 317,244 | +0.00(+0.00%) |
Aug 05, 2016 | 55.01 | 56.05 | 54.72 | 55.99 | 233,318 | +1.33(+2.43%) |
Aug 04, 2016 | 54.80 | 55.11 | 54.66 | 54.66 | 247,966 | -0.07(-0.13%) |
Aug 03, 2016 | 54.53 | 54.96 | 54.32 | 54.73 | 383,427 | +0.18(+0.33%) |
Aug 02, 2016 | 54.62 | 54.82 | 54.22 | 54.55 | 528,841 | +0.30(+0.56%) |
Aug 01, 2016 | 54.07 | 54.39 | 53.48 | 54.24 | 387,756 | +0.20(+0.37%) |
Jul 29, 2016 | 53.90 | 54.49 | 53.50 | 54.04 | 334,720 | +0.30(+0.56%) |
Jul 28, 2016 | 53.63 | 53.96 | 53.31 | 53.74 | 437,657 | -0.05(-0.10%) |
Jul 27, 2016 | 53.86 | 54.25 | 53.64 | 53.79 | 635,359 | +0.18(+0.34%) |
Jul 26, 2016 | 53.23 | 55.01 | 52.46 | 53.61 | 1,323,325 | +3.34(+6.64%) |
Jul 25, 2016 | 50.56 | 50.74 | 50.14 | 50.27 | 185,844 | -0.57(-1.13%) |
Jul 22, 2016 | 50.75 | 51.05 | 50.45 | 50.84 | 172,193 | +0.03(+0.07%) |
Jul 21, 2016 | 50.89 | 51.15 | 50.60 | 50.81 | 193,034 | -0.14(-0.27%) |
Jul 20, 2016 | 50.80 | 51.12 | 50.55 | 50.95 | 165,184 | +0.22(+0.43%) |
Jul 19, 2016 | 50.56 | 50.96 | 50.51 | 50.73 | 161,555 | -0.16(-0.32%) |
Jul 18, 2016 | 50.84 | 51.24 | 50.62 | 50.89 | 163,309 | -0.10(-0.20%) |
Jul 15, 2016 | 51.09 | 51.43 | 50.69 | 51.00 | 258,640 | +0.14(+0.27%) |
Jul 14, 2016 | 51.15 | 51.35 | 50.49 | 50.86 | 245,178 | +0.29(+0.58%) |
Jul 13, 2016 | 50.90 | 51.02 | 50.36 | 50.56 | 199,837 | -0.10(-0.19%) |
Jul 12, 2016 | 50.27 | 50.82 | 50.10 | 50.66 | 177,234 | +0.81(+1.62%) |
Jul 11, 2016 | 49.70 | 50.23 | 49.70 | 49.85 | 194,157 | +0.29(+0.58%) |
Jul 08, 2016 | 49.05 | 49.62 | 48.31 | 49.57 | 176,712 | +1.26(+2.60%) |
Jul 07, 2016 | 48.53 | 48.97 | 47.91 | 48.31 | 220,148 | -0.03(-0.05%) |
Jul 06, 2016 | 47.95 | 48.37 | 47.40 | 48.33 | 440,397 | +0.06(+0.13%) |
Jul 05, 2016 | 48.80 | 48.85 | 47.95 | 48.27 | 259,763 | -0.94(-1.90%) |
Jul 01, 2016 | 49.08 | 49.21 | 49.21 | 49.21 | 223,412 | +0.01(+0.02%) |
Jun 30, 2016 | 48.64 | 49.20 | 48.27 | 49.20 | 611,657 | +0.69(+1.43%) |
Jun 29, 2016 | 48.92 | 49.46 | 48.16 | 48.51 | 517,595 | +0.33(+0.68%) |
Jun 28, 2016 | 49.55 | 49.55 | 47.73 | 48.18 | 495,366 | +1.10(+2.34%) |
Jun 27, 2016 | 47.89 | 48.46 | 46.88 | 47.08 | 364,919 | -2.00(-4.08%) |
Jun 24, 2016 | 49.86 | 50.23 | 49.02 | 49.08 | 461,530 | -2.59(-5.02%) |
Jun 23, 2016 | 51.54 | 51.97 | 51.32 | 51.67 | 276,708 | +0.82(+1.62%) |
Jun 22, 2016 | 50.99 | 51.15 | 50.79 | 50.85 | 212,285 | +0.10(+0.21%) |
Jun 21, 2016 | 51.41 | 51.74 | 50.43 | 50.75 | 197,773 | -0.62(-1.20%) |
Jun 20, 2016 | 51.91 | 51.91 | 51.32 | 51.36 | 215,890 | +0.80(+1.58%) |
Jun 17, 2016 | 49.97 | 50.82 | 49.86 | 50.56 | 859,585 | +0.60(+1.20%) |
Jun 16, 2016 | 49.51 | 50.04 | 49.07 | 49.97 | 164,508 | +0.07(+0.14%) |
Jun 15, 2016 | 50.29 | 50.72 | 49.74 | 49.90 | 186,361 | -0.10(-0.21%) |
Jun 14, 2016 | 49.95 | 50.42 | 49.68 | 50.00 | 221,983 | -0.16(-0.31%) |
Jun 13, 2016 | 50.65 | 51.16 | 50.06 | 50.16 | 156,017 | -0.83(-1.63%) |
Jun 10, 2016 | 51.39 | 51.64 | 50.75 | 50.99 | 176,479 | -0.97(-1.87%) |
Jun 09, 2016 | 51.55 | 52.01 | 51.20 | 51.96 | 199,062 | +0.03(+0.05%) |
Jun 08, 2016 | 52.17 | 52.22 | 51.56 | 51.93 | 178,494 | +0.15(+0.28%) |
Jun 07, 2016 | 51.51 | 52.04 | 51.35 | 51.79 | 320,032 | +0.42(+0.81%) |
Jun 06, 2016 | 50.33 | 51.64 | 50.33 | 51.37 | 332,939 | +1.30(+2.60%) |
Jun 03, 2016 | 50.35 | 50.35 | 49.84 | 50.07 | 193,388 | -0.18(-0.36%) |
Jun 02, 2016 | 49.96 | 50.25 | 49.63 | 50.25 | 208,191 | +0.15(+0.29%) |
Jun 01, 2016 | 49.44 | 50.26 | 49.22 | 50.10 | 269,823 | +0.31(+0.63%) |
May 31, 2016 | 49.73 | 50.11 | 49.61 | 49.79 | 347,245 | +0.13(+0.26%) |
May 27, 2016 | 49.64 | 49.66 | 49.66 | 49.66 | 464,692 | -0.08(-0.16%) |
May 26, 2016 | 49.72 | 51.02 | 49.55 | 49.74 | 403,660 | +0.43(+0.86%) |
May 25, 2016 | 48.47 | 49.40 | 48.47 | 49.31 | 287,748 | +1.24(+2.58%) |
May 24, 2016 | 47.76 | 48.18 | 47.50 | 48.07 | 453,565 | +0.69(+1.46%) |
May 23, 2016 | 47.35 | 47.68 | 47.15 | 47.38 | 271,262 | -0.02(-0.04%) |
May 20, 2016 | 46.95 | 47.50 | 46.62 | 47.40 | 240,542 | +0.72(+1.55%) |
May 19, 2016 | 46.74 | 46.94 | 46.06 | 46.68 | 162,816 | -0.52(-1.10%) |
May 18, 2016 | 47.21 | 47.84 | 46.79 | 47.19 | 275,858 | -0.27(-0.56%) |
May 17, 2016 | 47.54 | 48.09 | 47.20 | 47.46 | 151,349 | -0.16(-0.33%) |
May 16, 2016 | 47.51 | 48.04 | 47.51 | 47.62 | 295,886 | +0.43(+0.91%) |
May 13, 2016 | 47.70 | 48.18 | 46.90 | 47.18 | 247,022 | -0.66(-1.39%) |
May 12, 2016 | 48.05 | 48.69 | 47.52 | 47.85 | 257,884 | +0.10(+0.22%) |
May 11, 2016 | 47.65 | 48.11 | 47.45 | 47.75 | 257,484 | +0.13(+0.27%) |
May 10, 2016 | 46.71 | 47.62 | 46.56 | 47.62 | 228,635 | +1.07(+2.30%) |
May 09, 2016 | 46.59 | 46.74 | 46.22 | 46.55 | 326,260 | -0.26(-0.55%) |
May 06, 2016 | 46.05 | 46.88 | 46.05 | 46.81 | 310,478 | +0.57(+1.23%) |
May 05, 2016 | 46.77 | 46.94 | 46.06 | 46.24 | 323,280 | -0.16(-0.33%) |
May 04, 2016 | 47.12 | 47.52 | 46.30 | 46.39 | 257,891 | -0.97(-2.06%) |
May 03, 2016 | 48.15 | 48.57 | 47.06 | 47.37 | 327,551 | -1.21(-2.49%) |
May 02, 2016 | 48.07 | 48.63 | 47.56 | 48.57 | 318,100 | +0.65(+1.35%) |
Apr 29, 2016 | 48.07 | 48.64 | 47.68 | 47.93 | 305,004 | -0.26(-0.54%) |
Apr 28, 2016 | 48.81 | 49.31 | 48.09 | 48.19 | 395,361 | -1.00(-2.03%) |
Apr 27, 2016 | 48.73 | 49.42 | 48.12 | 49.19 | 457,032 | -0.04(-0.09%) |
Apr 26, 2016 | 49.96 | 50.02 | 48.06 | 49.23 | 426,893 | +0.39(+0.79%) |
Apr 25, 2016 | 49.26 | 49.44 | 48.60 | 48.84 | 415,402 | -0.49(-1.00%) |
Apr 22, 2016 | 48.60 | 49.38 | 48.41 | 49.33 | 375,378 | +0.96(+1.98%) |
Apr 21, 2016 | 49.04 | 49.21 | 48.31 | 48.37 | 396,925 | -0.57(-1.16%) |
Apr 20, 2016 | 48.94 | 49.16 | 48.58 | 48.94 | 228,843 | -0.02(-0.04%) |
Apr 19, 2016 | 49.13 | 49.27 | 48.87 | 48.96 | 259,629 | +0.25(+0.51%) |
Apr 18, 2016 | 48.47 | 49.01 | 48.37 | 48.71 | 229,042 | -0.03(-0.07%) |
Apr 15, 2016 | 48.12 | 48.81 | 48.12 | 48.75 | 324,985 | +0.45(+0.93%) |
Apr 14, 2016 | 47.55 | 48.41 | 47.12 | 48.30 | 753,514 | +0.82(+1.73%) |
Apr 13, 2016 | 47.26 | 47.57 | 47.07 | 47.48 | 521,471 | +0.78(+1.68%) |
Apr 12, 2016 | 45.99 | 46.96 | 45.92 | 46.69 | 169,902 | +0.73(+1.60%) |
Apr 11, 2016 | 46.16 | 46.43 | 45.76 | 45.96 | 186,197 | +0.14(+0.30%) |
Apr 08, 2016 | 45.84 | 46.50 | 45.56 | 45.82 | 187,277 | +0.64(+1.41%) |
Apr 07, 2016 | 45.08 | 45.49 | 44.92 | 45.18 | 243,609 | -0.28(-0.63%) |
Apr 06, 2016 | 45.23 | 45.50 | 44.29 | 45.47 | 267,175 | +0.35(+0.78%) |
Apr 05, 2016 | 45.14 | 45.52 | 44.94 | 45.11 | 201,126 | -0.45(-0.98%) |
Apr 04, 2016 | 46.49 | 46.68 | 45.48 | 45.56 | 245,781 | -1.15(-2.46%) |