Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.71 | 50.77 | 50.42 | 50.45 | 22,280 | -0.33(-0.66%) |
Feb 27, 2017 | 50.94 | 50.95 | 50.75 | 50.78 | 21,059 | -0.38(-0.74%) |
Feb 24, 2017 | 50.84 | 51.20 | 50.84 | 51.16 | 11,527 | +0.16(+0.32%) |
Feb 23, 2017 | 50.92 | 51.08 | 50.85 | 50.99 | 18,368 | +0.23(+0.45%) |
Feb 22, 2017 | 50.52 | 50.79 | 50.52 | 50.76 | 38,102 | +0.11(+0.22%) |
Feb 21, 2017 | 50.51 | 50.75 | 50.45 | 50.65 | 169,617 | +0.21(+0.42%) |
Feb 17, 2017 | 50.44 | 50.44 | 50.44 | 0 | +0.23(+0.46%) | |
Feb 16, 2017 | 50.04 | 50.25 | 50.04 | 50.21 | 12,808 | +0.11(+0.22%) |
Feb 15, 2017 | 49.78 | 50.10 | 49.74 | 50.10 | 52,956 | +0.14(+0.27%) |
Feb 14, 2017 | 50.02 | 50.04 | 49.73 | 49.96 | 16,775 | -0.25(-0.49%) |
Feb 13, 2017 | 50.33 | 50.43 | 50.16 | 50.21 | 17,503 | -0.35(-0.69%) |
Feb 10, 2017 | 50.49 | 50.58 | 50.45 | 50.56 | 10,050 | +0.05(+0.09%) |
Feb 09, 2017 | 50.27 | 50.60 | 50.36 | 50.51 | 20,610 | +0.24(+0.48%) |
Feb 08, 2017 | 50.02 | 50.30 | 50.02 | 50.27 | 26,842 | +0.27(+0.55%) |
Feb 07, 2017 | 50.02 | 50.09 | 49.86 | 49.99 | 7,983 | -0.10(-0.20%) |
Feb 06, 2017 | 50.23 | 50.23 | 50.05 | 50.10 | 18,799 | -0.30(-0.59%) |
Feb 03, 2017 | 50.37 | 50.46 | 50.33 | 50.39 | 13,438 | +0.06(+0.12%) |
Feb 02, 2017 | 50.60 | 50.60 | 50.15 | 50.33 | 9,643 | -0.31(-0.61%) |
Feb 01, 2017 | 50.87 | 50.96 | 50.57 | 50.64 | 14,593 | -0.20(-0.39%) |
Jan 31, 2017 | 50.64 | 50.84 | 50.64 | 50.84 | 28,717 | +0.20(+0.39%) |
Jan 30, 2017 | 50.64 | 50.67 | 50.50 | 50.64 | 18,290 | -0.23(-0.45%) |
Jan 27, 2017 | 50.79 | 50.97 | 50.70 | 50.87 | 19,313 | +0.05(+0.10%) |
Jan 26, 2017 | 50.66 | 50.86 | 50.54 | 50.82 | 33,819 | +0.02(+0.03%) |
Jan 25, 2017 | 50.79 | 50.87 | 50.63 | 50.80 | 32,128 | +0.02(+0.03%) |
Jan 24, 2017 | 50.96 | 50.96 | 50.64 | 50.79 | 22,319 | -0.89(-1.72%) |
Jan 23, 2017 | 51.44 | 51.71 | 51.44 | 51.68 | 16,831 | +0.05(+0.10%) |
Jan 20, 2017 | 51.46 | 51.73 | 51.46 | 51.63 | 13,225 | +0.45(+0.89%) |
Jan 19, 2017 | 51.13 | 51.18 | 51.03 | 51.17 | 10,472 | +0.04(+0.08%) |
Jan 18, 2017 | 51.43 | 51.43 | 51.04 | 51.13 | 21,188 | -0.35(-0.68%) |
Jan 17, 2017 | 51.27 | 51.49 | 51.27 | 51.48 | 19,411 | +0.00(+0.00%) |
Jan 13, 2017 | 51.48 | 51.48 | 51.48 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 51.13 | 51.44 | 51.13 | 51.40 | 10,878 | +0.15(+0.30%) |
Jan 11, 2017 | 51.02 | 51.25 | 50.89 | 51.25 | 12,836 | +0.19(+0.37%) |
Jan 10, 2017 | 50.98 | 51.19 | 50.85 | 51.06 | 15,743 | +0.06(+0.12%) |
Jan 09, 2017 | 51.17 | 51.17 | 51.00 | 51.00 | 13,907 | -0.36(-0.70%) |
Jan 06, 2017 | 51.73 | 51.73 | 51.26 | 51.36 | 17,945 | -0.42(-0.81%) |
Jan 05, 2017 | 51.52 | 51.81 | 51.52 | 51.78 | 12,199 | +0.62(+1.20%) |
Jan 04, 2017 | 51.09 | 51.24 | 51.09 | 51.16 | 30,606 | +0.42(+0.83%) |
Jan 03, 2017 | 50.39 | 50.75 | 50.39 | 50.74 | 35,296 | +0.54(+1.07%) |
Dec 30, 2016 | 50.21 | 50.21 | 50.21 | 0 | -0.09(-0.19%) | |
Dec 29, 2016 | 50.27 | 50.39 | 50.10 | 50.30 | 33,576 | +0.35(+0.70%) |
Dec 28, 2016 | 50.10 | 50.18 | 49.94 | 49.95 | 24,867 | -0.21(-0.43%) |
Dec 27, 2016 | 50.23 | 50.27 | 50.16 | 50.16 | 16,099 | -0.19(-0.37%) |
Dec 23, 2016 | 50.35 | 50.35 | 50.35 | 0 | +0.21(+0.43%) | |
Dec 22, 2016 | 49.89 | 50.23 | 49.89 | 50.14 | 16,513 | +0.12(+0.24%) |
Dec 21, 2016 | 50.20 | 50.21 | 50.01 | 50.02 | 25,388 | -0.09(-0.19%) |
Dec 20, 2016 | 50.02 | 50.27 | 50.02 | 50.11 | 17,191 | +0.14(+0.27%) |
Dec 19, 2016 | 49.72 | 50.00 | 49.72 | 49.97 | 12,800 | +0.42(+0.84%) |
Dec 16, 2016 | 49.56 | 49.60 | 49.42 | 49.56 | 11,414 | +0.02(+0.03%) |
Dec 15, 2016 | 49.36 | 49.63 | 49.36 | 49.54 | 24,070 | +0.03(+0.05%) |
Dec 14, 2016 | 50.20 | 50.27 | 49.51 | 49.51 | 17,861 | -0.60(-1.20%) |
Dec 13, 2016 | 49.92 | 50.17 | 49.92 | 50.12 | 43,263 | +0.61(+1.23%) |
Dec 12, 2016 | 49.29 | 49.67 | 49.29 | 49.51 | 35,302 | +0.23(+0.46%) |
Dec 09, 2016 | 49.23 | 49.33 | 49.08 | 49.28 | 26,679 | +0.00(+0.00%) |
Dec 08, 2016 | 49.27 | 49.42 | 49.19 | 49.28 | 36,481 | +0.14(+0.29%) |
Dec 07, 2016 | 48.35 | 49.17 | 48.35 | 49.14 | 33,342 | +0.83(+1.71%) |
Dec 06, 2016 | 47.93 | 48.37 | 47.87 | 48.31 | 65,580 | +0.43(+0.89%) |
Dec 05, 2016 | 47.80 | 48.02 | 47.80 | 47.88 | 44,484 | +0.09(+0.19%) |
Dec 02, 2016 | 47.69 | 47.99 | 47.68 | 47.79 | 27,171 | +0.03(+0.05%) |
Dec 01, 2016 | 47.86 | 47.86 | 47.60 | 47.77 | 35,479 | -0.14(-0.30%) |
Nov 30, 2016 | 48.54 | 48.54 | 47.91 | 47.91 | 30,248 | -0.49(-1.02%) |
Nov 29, 2016 | 48.33 | 48.53 | 48.30 | 48.40 | 18,605 | +0.08(+0.16%) |
Nov 28, 2016 | 48.18 | 48.39 | 48.18 | 48.33 | 18,482 | +0.12(+0.24%) |
Nov 25, 2016 | 48.02 | 48.25 | 48.02 | 48.21 | 11,791 | +0.26(+0.54%) |
Nov 23, 2016 | 47.95 | 47.95 | 47.95 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 47.61 | 47.98 | 47.56 | 47.98 | 26,395 | +0.67(+1.41%) |
Nov 21, 2016 | 47.17 | 47.32 | 47.11 | 47.31 | 40,153 | +0.32(+0.68%) |
Nov 18, 2016 | 47.10 | 47.10 | 46.85 | 47.00 | 30,742 | -0.28(-0.58%) |
Nov 17, 2016 | 47.29 | 47.46 | 47.25 | 47.27 | 25,958 | +0.28(+0.59%) |
Nov 16, 2016 | 46.71 | 47.00 | 46.70 | 47.00 | 39,288 | +0.14(+0.30%) |
Nov 15, 2016 | 46.49 | 46.87 | 46.44 | 46.85 | 30,309 | +0.50(+1.08%) |
Nov 14, 2016 | 46.69 | 46.69 | 46.32 | 46.35 | 54,545 | -0.59(-1.25%) |
Nov 11, 2016 | 46.92 | 46.96 | 46.70 | 46.94 | 46,627 | -0.42(-0.88%) |
Nov 10, 2016 | 48.14 | 48.14 | 47.30 | 47.36 | 47,399 | -1.21(-2.50%) |
Nov 09, 2016 | 48.13 | 48.79 | 47.93 | 48.57 | 34,477 | -0.18(-0.38%) |
Nov 08, 2016 | 48.39 | 48.87 | 48.39 | 48.75 | 21,114 | +0.23(+0.47%) |
Nov 07, 2016 | 48.51 | 48.56 | 48.34 | 48.53 | 17,200 | +0.35(+0.73%) |
Nov 04, 2016 | 48.33 | 48.40 | 48.18 | 48.18 | 29,547 | -0.43(-0.88%) |
Nov 03, 2016 | 48.64 | 48.86 | 48.49 | 48.60 | 26,181 | +0.03(+0.07%) |
Nov 02, 2016 | 48.87 | 48.87 | 48.57 | 48.57 | 39,293 | -0.51(-1.04%) |
Nov 01, 2016 | 49.30 | 49.36 | 48.94 | 49.08 | 89,369 | -0.31(-0.63%) |
Oct 31, 2016 | 49.36 | 49.45 | 49.26 | 49.39 | 105,529 | +0.04(+0.08%) |
Oct 28, 2016 | 49.28 | 49.51 | 49.28 | 49.35 | 57,921 | -0.08(-0.15%) |
Oct 27, 2016 | 49.20 | 49.59 | 49.19 | 49.42 | 141,670 | +0.21(+0.43%) |
Oct 26, 2016 | 49.29 | 49.39 | 49.17 | 49.21 | 8,411 | -0.12(-0.24%) |
Oct 25, 2016 | 49.45 | 49.47 | 49.32 | 49.33 | 21,849 | +0.09(+0.19%) |
Oct 24, 2016 | 49.45 | 49.55 | 49.23 | 49.24 | 10,011 | -0.13(-0.25%) |
Oct 21, 2016 | 49.58 | 49.60 | 49.14 | 49.36 | 16,674 | -0.64(-1.27%) |
Oct 20, 2016 | 50.27 | 50.27 | 49.89 | 50.00 | 22,897 | -0.48(-0.94%) |
Oct 19, 2016 | 50.50 | 50.58 | 50.46 | 50.48 | 16,799 | +0.03(+0.05%) |
Oct 18, 2016 | 50.53 | 50.54 | 50.34 | 50.45 | 29,147 | +0.29(+0.58%) |
Oct 17, 2016 | 50.14 | 50.26 | 50.13 | 50.16 | 19,343 | -0.08(-0.17%) |
Oct 14, 2016 | 50.42 | 50.53 | 50.21 | 50.24 | 122,689 | +0.15(+0.30%) |
Oct 13, 2016 | 49.77 | 50.19 | 49.67 | 50.09 | 31,388 | -0.01(-0.02%) |
Oct 12, 2016 | 50.01 | 50.21 | 50.01 | 50.10 | 8,874 | +0.02(+0.03%) |
Oct 11, 2016 | 50.35 | 50.41 | 50.03 | 50.08 | 135,818 | -0.27(-0.54%) |
Oct 10, 2016 | 50.32 | 50.48 | 50.26 | 50.35 | 230,889 | +0.19(+0.39%) |
Oct 07, 2016 | 50.47 | 50.47 | 49.87 | 50.16 | 30,045 | -0.38(-0.75%) |
Oct 06, 2016 | 50.49 | 50.67 | 50.43 | 50.53 | 94,701 | -0.46(-0.90%) |
Oct 05, 2016 | 51.23 | 51.23 | 50.82 | 50.99 | 45,221 | -0.26(-0.51%) |
Oct 04, 2016 | 51.79 | 51.80 | 51.08 | 51.25 | 7,919 | -0.42(-0.81%) |
Oct 03, 2016 | 51.62 | 51.72 | 51.54 | 51.67 | 27,987 | -0.08(-0.15%) |
Sep 30, 2016 | 51.84 | 51.92 | 51.72 | 51.75 | 51,933 | -0.09(-0.18%) |
Sep 29, 2016 | 52.09 | 52.25 | 51.76 | 51.84 | 9,659 | -0.29(-0.56%) |
Sep 28, 2016 | 52.24 | 52.24 | 51.84 | 52.13 | 13,032 | -0.05(-0.11%) |
Sep 27, 2016 | 51.92 | 52.34 | 51.92 | 52.19 | 9,308 | +0.30(+0.57%) |
Sep 26, 2016 | 51.97 | 52.06 | 51.88 | 51.89 | 30,538 | -0.34(-0.66%) |
Sep 23, 2016 | 52.17 | 52.34 | 52.17 | 52.23 | 9,191 | -0.18(-0.34%) |
Sep 22, 2016 | 52.28 | 52.42 | 52.23 | 52.41 | 20,179 | +0.56(+1.08%) |
Sep 21, 2016 | 51.37 | 51.85 | 51.27 | 51.85 | 9,278 | +0.96(+1.89%) |
Sep 20, 2016 | 51.04 | 51.15 | 50.89 | 50.89 | 16,507 | +0.13(+0.26%) |
Sep 19, 2016 | 51.14 | 51.14 | 50.74 | 50.75 | 7,672 | +0.02(+0.03%) |
Sep 16, 2016 | 50.81 | 50.81 | 50.58 | 50.74 | 7,208 | -0.34(-0.67%) |
Sep 15, 2016 | 50.64 | 51.23 | 50.52 | 51.08 | 10,834 | +0.43(+0.84%) |
Sep 14, 2016 | 50.73 | 51.03 | 50.64 | 50.65 | 11,852 | -0.21(-0.41%) |
Sep 13, 2016 | 51.43 | 51.43 | 50.62 | 50.86 | 21,160 | -1.25(-2.39%) |
Sep 12, 2016 | 51.15 | 52.13 | 51.15 | 52.11 | 25,401 | +0.70(+1.37%) |
Sep 09, 2016 | 52.35 | 52.35 | 51.41 | 51.41 | 22,313 | -1.37(-2.60%) |
Sep 08, 2016 | 52.78 | 52.94 | 52.69 | 52.78 | 14,956 | -0.03(-0.05%) |
Sep 07, 2016 | 52.85 | 52.88 | 52.67 | 52.80 | 4,839 | -0.04(-0.08%) |
Sep 06, 2016 | 52.52 | 52.89 | 52.48 | 52.84 | 68,148 | +0.53(+1.01%) |
Sep 02, 2016 | 52.27 | 52.32 | 52.32 | 52.32 | 15,179 | +0.38(+0.72%) |
Sep 01, 2016 | 51.77 | 51.98 | 51.73 | 51.94 | 19,258 | +0.16(+0.31%) |
Aug 31, 2016 | 51.88 | 51.91 | 51.63 | 51.78 | 18,815 | -0.23(-0.45%) |
Aug 30, 2016 | 52.20 | 52.21 | 51.96 | 52.02 | 197,363 | -0.37(-0.70%) |
Aug 29, 2016 | 52.33 | 52.46 | 52.26 | 52.38 | 69,989 | +0.23(+0.43%) |
Aug 26, 2016 | 52.76 | 53.04 | 52.01 | 52.16 | 33,070 | -0.41(-0.78%) |
Aug 25, 2016 | 52.53 | 52.64 | 52.49 | 52.57 | 13,049 | -0.01(-0.02%) |
Aug 24, 2016 | 52.63 | 52.66 | 52.43 | 52.58 | 21,615 | -0.14(-0.27%) |
Aug 23, 2016 | 52.85 | 52.93 | 52.71 | 52.72 | 25,777 | +0.18(+0.35%) |
Aug 22, 2016 | 52.47 | 52.59 | 52.27 | 52.53 | 14,778 | -0.01(-0.02%) |
Aug 19, 2016 | 52.58 | 52.58 | 52.38 | 52.54 | 21,902 | -0.54(-1.02%) |
Aug 18, 2016 | 52.96 | 53.09 | 52.83 | 53.09 | 30,813 | -0.20(-0.38%) |
Aug 17, 2016 | 53.19 | 53.33 | 52.80 | 53.29 | 73,083 | +0.02(+0.03%) |
Aug 16, 2016 | 53.71 | 53.72 | 53.27 | 53.27 | 10,302 | -0.59(-1.10%) |
Aug 15, 2016 | 53.89 | 53.98 | 53.83 | 53.87 | 37,829 | +0.21(+0.39%) |
Aug 12, 2016 | 53.76 | 53.84 | 53.59 | 53.66 | 15,628 | -0.17(-0.31%) |
Aug 11, 2016 | 53.64 | 53.90 | 53.64 | 53.82 | 22,908 | +0.29(+0.55%) |
Aug 10, 2016 | 53.49 | 53.61 | 53.48 | 53.53 | 14,800 | +0.23(+0.44%) |
Aug 09, 2016 | 53.08 | 53.35 | 53.08 | 53.30 | 12,852 | +0.41(+0.78%) |
Aug 08, 2016 | 52.92 | 52.98 | 52.83 | 52.88 | 19,115 | -0.17(-0.32%) |
Aug 05, 2016 | 53.04 | 53.09 | 52.94 | 53.05 | 5,028 | +0.05(+0.09%) |
Aug 04, 2016 | 52.97 | 53.07 | 52.92 | 53.00 | 13,607 | -0.13(-0.24%) |
Aug 03, 2016 | 52.97 | 53.13 | 52.93 | 53.13 | 11,150 | +0.09(+0.17%) |
Aug 02, 2016 | 53.19 | 53.19 | 52.88 | 53.04 | 29,198 | -0.13(-0.25%) |
Aug 01, 2016 | 53.42 | 53.48 | 53.16 | 53.17 | 21,211 | -0.13(-0.24%) |
Jul 29, 2016 | 52.84 | 53.38 | 52.84 | 53.30 | 45,811 | +0.55(+1.05%) |
Jul 28, 2016 | 52.83 | 52.83 | 52.51 | 52.74 | 26,757 | -0.13(-0.24%) |
Jul 27, 2016 | 52.92 | 53.04 | 52.58 | 52.87 | 31,215 | +0.06(+0.11%) |
Jul 26, 2016 | 53.20 | 53.22 | 52.79 | 52.81 | 52,395 | -0.23(-0.43%) |
Jul 25, 2016 | 53.14 | 53.14 | 52.92 | 53.04 | 62,620 | -0.21(-0.40%) |
Jul 22, 2016 | 53.02 | 53.41 | 53.02 | 53.25 | 19,658 | +0.56(+1.06%) |
Jul 21, 2016 | 52.79 | 52.88 | 52.56 | 52.69 | 70,182 | -0.26(-0.50%) |
Jul 20, 2016 | 52.88 | 52.96 | 52.83 | 52.96 | 11,163 | +0.28(+0.53%) |
Jul 19, 2016 | 52.82 | 52.88 | 52.66 | 52.68 | 74,700 | -0.50(-0.94%) |
Jul 18, 2016 | 53.13 | 53.27 | 53.06 | 53.18 | 308,663 | -0.11(-0.20%) |
Jul 15, 2016 | 53.44 | 53.44 | 53.12 | 53.29 | 23,342 | -0.19(-0.36%) |
Jul 14, 2016 | 53.38 | 53.53 | 53.36 | 53.48 | 26,386 | +0.38(+0.71%) |
Jul 13, 2016 | 53.07 | 53.30 | 53.05 | 53.10 | 29,398 | -0.13(-0.24%) |
Jul 12, 2016 | 53.26 | 53.42 | 53.05 | 53.23 | 21,813 | +0.33(+0.62%) |
Jul 11, 2016 | 52.77 | 52.97 | 52.59 | 52.90 | 41,930 | +0.26(+0.49%) |
Jul 08, 2016 | 52.34 | 52.69 | 52.25 | 52.64 | 19,661 | +0.39(+0.75%) |
Jul 07, 2016 | 52.64 | 52.66 | 52.07 | 52.25 | 20,233 | -0.47(-0.89%) |
Jul 06, 2016 | 52.42 | 52.72 | 52.02 | 52.72 | 40,031 | +0.15(+0.29%) |
Jul 05, 2016 | 52.78 | 53.08 | 52.57 | 52.57 | 24,958 | -0.49(-0.93%) |
Jul 01, 2016 | 52.94 | 53.06 | 53.06 | 53.06 | 23,187 | +0.19(+0.36%) |
Jun 30, 2016 | 52.27 | 52.94 | 52.17 | 52.87 | 50,266 | +0.62(+1.18%) |
Jun 29, 2016 | 51.99 | 52.34 | 51.93 | 52.25 | 31,457 | +1.02(+1.99%) |
Jun 28, 2016 | 51.29 | 51.29 | 50.99 | 51.23 | 42,027 | +0.85(+1.69%) |
Jun 27, 2016 | 50.28 | 50.40 | 50.00 | 50.38 | 73,209 | -0.05(-0.11%) |
Jun 24, 2016 | 50.33 | 51.19 | 50.33 | 50.43 | 60,927 | -2.41(-4.55%) |
Jun 23, 2016 | 52.55 | 52.91 | 52.33 | 52.84 | 36,648 | +0.90(+1.74%) |
Jun 22, 2016 | 51.96 | 52.25 | 51.92 | 51.93 | 13,296 | +0.17(+0.32%) |
Jun 21, 2016 | 51.56 | 52.03 | 51.43 | 51.76 | 29,112 | +0.31(+0.60%) |
Jun 20, 2016 | 51.70 | 51.70 | 51.44 | 51.46 | 20,823 | +0.72(+1.43%) |
Jun 17, 2016 | 50.57 | 50.78 | 50.35 | 50.73 | 16,553 | +0.16(+0.31%) |
Jun 16, 2016 | 49.84 | 50.58 | 49.69 | 50.58 | 75,682 | +0.32(+0.64%) |
Jun 15, 2016 | 50.32 | 50.48 | 50.24 | 50.26 | 10,235 | -0.01(-0.02%) |
Jun 14, 2016 | 50.22 | 50.26 | 50.03 | 50.26 | 10,988 | -0.16(-0.31%) |
Jun 13, 2016 | 50.50 | 50.71 | 50.36 | 50.42 | 20,063 | -0.63(-1.24%) |
Jun 10, 2016 | 51.00 | 51.25 | 50.89 | 51.05 | 24,908 | -0.60(-1.16%) |
Jun 09, 2016 | 51.54 | 51.69 | 51.47 | 51.65 | 22,737 | -0.31(-0.60%) |
Jun 08, 2016 | 52.05 | 52.05 | 51.88 | 51.97 | 23,990 | -0.04(-0.08%) |
Jun 07, 2016 | 51.71 | 52.11 | 51.71 | 52.01 | 37,235 | +0.53(+1.02%) |
Jun 06, 2016 | 51.52 | 51.66 | 51.41 | 51.48 | 16,937 | +0.14(+0.27%) |
Jun 03, 2016 | 51.12 | 51.39 | 51.07 | 51.34 | 38,944 | +0.32(+0.63%) |
Jun 02, 2016 | 50.81 | 51.04 | 50.77 | 51.02 | 6,872 | +0.10(+0.19%) |
Jun 01, 2016 | 50.96 | 51.12 | 50.82 | 50.92 | 19,118 | -0.24(-0.47%) |
May 31, 2016 | 51.51 | 51.52 | 51.02 | 51.16 | 271,051 | -0.10(-0.19%) |
May 27, 2016 | 51.12 | 51.26 | 51.26 | 51.26 | 13,985 | +0.03(+0.06%) |
May 26, 2016 | 51.09 | 51.31 | 51.09 | 51.23 | 15,483 | +0.11(+0.21%) |
May 25, 2016 | 51.00 | 51.24 | 50.86 | 51.12 | 81,802 | +0.51(+1.01%) |
May 24, 2016 | 50.32 | 50.62 | 50.32 | 50.61 | 30,640 | +0.45(+0.90%) |
May 23, 2016 | 50.30 | 50.31 | 50.14 | 50.16 | 31,204 | -0.23(-0.46%) |
May 20, 2016 | 50.43 | 50.57 | 50.33 | 50.39 | 95,577 | +0.24(+0.48%) |
May 19, 2016 | 50.26 | 50.26 | 49.88 | 50.15 | 40,925 | -0.45(-0.89%) |
May 18, 2016 | 50.86 | 51.15 | 50.48 | 50.60 | 80,418 | -0.41(-0.81%) |
May 17, 2016 | 51.23 | 51.32 | 50.92 | 51.01 | 37,288 | -0.39(-0.77%) |
May 16, 2016 | 51.08 | 51.48 | 51.08 | 51.41 | 23,551 | +0.38(+0.74%) |
May 13, 2016 | 51.35 | 51.35 | 51.00 | 51.03 | 34,106 | -0.67(-1.30%) |
May 12, 2016 | 51.79 | 51.85 | 51.51 | 51.70 | 39,068 | +0.39(+0.75%) |
May 11, 2016 | 51.53 | 51.63 | 51.32 | 51.32 | 26,799 | -0.20(-0.38%) |
May 10, 2016 | 51.04 | 51.51 | 51.04 | 51.51 | 43,783 | +0.87(+1.72%) |
May 09, 2016 | 50.81 | 50.92 | 50.64 | 50.64 | 97,604 | -0.12(-0.24%) |
May 06, 2016 | 50.53 | 50.82 | 50.41 | 50.77 | 20,410 | +0.07(+0.13%) |
May 05, 2016 | 50.97 | 50.97 | 50.65 | 50.70 | 157,609 | -0.08(-0.16%) |
May 04, 2016 | 50.82 | 50.87 | 50.66 | 50.78 | 22,321 | -0.41(-0.80%) |
May 03, 2016 | 51.25 | 51.52 | 51.11 | 51.19 | 17,739 | -0.60(-1.17%) |
May 02, 2016 | 51.67 | 51.79 | 51.56 | 51.79 | 56,774 | +0.67(+1.30%) |
Apr 29, 2016 | 51.12 | 51.28 | 50.94 | 51.13 | 77,491 | -0.04(-0.08%) |
Apr 28, 2016 | 51.32 | 51.57 | 51.13 | 51.17 | 18,123 | -0.53(-1.02%) |
Apr 27, 2016 | 51.21 | 51.88 | 51.21 | 51.70 | 34,261 | +0.42(+0.81%) |
Apr 26, 2016 | 51.56 | 51.56 | 51.26 | 51.28 | 22,417 | +0.00(+0.01%) |
Apr 25, 2016 | 51.19 | 51.33 | 51.01 | 51.28 | 22,274 | -0.28(-0.54%) |
Apr 22, 2016 | 51.40 | 51.59 | 51.31 | 51.56 | 86,962 | +0.25(+0.48%) |
Apr 21, 2016 | 51.91 | 51.91 | 51.21 | 51.31 | 94,844 | -0.76(-1.47%) |
Apr 20, 2016 | 52.27 | 52.31 | 52.03 | 52.07 | 235,935 | -0.23(-0.45%) |
Apr 19, 2016 | 52.17 | 52.36 | 52.09 | 52.31 | 28,660 | +0.67(+1.30%) |
Apr 18, 2016 | 51.28 | 51.71 | 51.28 | 51.64 | 14,469 | +0.32(+0.62%) |
Apr 15, 2016 | 51.33 | 51.41 | 51.24 | 51.32 | 23,457 | +0.07(+0.13%) |
Apr 14, 2016 | 51.22 | 51.39 | 51.14 | 51.25 | 25,782 | +0.11(+0.21%) |
Apr 13, 2016 | 51.32 | 51.32 | 51.00 | 51.14 | 14,073 | +0.06(+0.11%) |
Apr 12, 2016 | 50.69 | 51.20 | 50.69 | 51.09 | 19,131 | +0.53(+1.04%) |
Apr 11, 2016 | 50.96 | 51.05 | 50.56 | 50.56 | 15,868 | -0.04(-0.08%) |
Apr 08, 2016 | 50.72 | 50.94 | 50.58 | 50.60 | 33,788 | +0.44(+0.89%) |
Apr 07, 2016 | 50.34 | 50.41 | 50.02 | 50.16 | 14,190 | -0.37(-0.73%) |
Apr 06, 2016 | 50.36 | 50.53 | 50.15 | 50.53 | 22,837 | +0.42(+0.84%) |
Apr 05, 2016 | 50.34 | 50.41 | 50.11 | 50.11 | 20,876 | -0.81(-1.58%) |
Apr 04, 2016 | 50.89 | 50.94 | 50.79 | 50.91 | 65,761 | -0.13(-0.26%) |
Apr 01, 2016 | 50.57 | 51.05 | 50.45 | 51.05 | 80,551 | -0.16(-0.31%) |
Mar 31, 2016 | 51.33 | 51.52 | 51.15 | 51.20 | 47,052 | -0.40(-0.78%) |
Mar 30, 2016 | 51.64 | 51.79 | 51.58 | 51.60 | 161,797 | +0.22(+0.43%) |
Mar 29, 2016 | 50.68 | 51.39 | 50.67 | 51.38 | 103,556 | +0.67(+1.31%) |
Mar 28, 2016 | 50.77 | 50.88 | 50.67 | 50.72 | 45,203 | +0.10(+0.19%) |
Mar 24, 2016 | 50.22 | 50.62 | 50.62 | 50.62 | 47,308 | +0.07(+0.13%) |
Mar 23, 2016 | 50.76 | 50.76 | 50.46 | 50.55 | 28,382 | -0.35(-0.69%) |
Mar 22, 2016 | 50.83 | 51.06 | 50.75 | 50.91 | 39,389 | -0.02(-0.03%) |
Mar 21, 2016 | 50.73 | 51.05 | 50.73 | 50.92 | 79,609 | -0.02(-0.03%) |
Mar 18, 2016 | 51.37 | 51.37 | 50.91 | 50.94 | 70,507 | -0.41(-0.81%) |
Mar 17, 2016 | 51.01 | 51.38 | 50.93 | 51.35 | 34,207 | +0.17(+0.34%) |
Mar 16, 2016 | 50.42 | 51.19 | 50.38 | 51.18 | 68,497 | +0.59(+1.16%) |
Mar 15, 2016 | 50.40 | 50.63 | 50.31 | 50.59 | 110,300 | -0.16(-0.31%) |
Mar 14, 2016 | 50.61 | 50.80 | 50.51 | 50.75 | 109,843 | -0.02(-0.03%) |
Mar 11, 2016 | 50.54 | 50.77 | 50.49 | 50.77 | 92,053 | +0.89(+1.78%) |
Mar 10, 2016 | 50.18 | 50.38 | 49.63 | 49.88 | 32,999 | -0.14(-0.29%) |
Mar 09, 2016 | 50.12 | 50.16 | 49.87 | 50.02 | 26,485 | +0.24(+0.49%) |
Mar 08, 2016 | 49.70 | 50.03 | 49.55 | 49.78 | 10,939 | -0.07(-0.15%) |
Mar 07, 2016 | 49.35 | 49.93 | 49.35 | 49.85 | 76,452 | +0.04(+0.09%) |
Mar 04, 2016 | 49.93 | 50.04 | 49.75 | 49.81 | 24,014 | -0.03(-0.06%) |
Mar 03, 2016 | 49.61 | 49.89 | 49.43 | 49.84 | 57,657 | +0.17(+0.35%) |
Mar 02, 2016 | 49.23 | 49.67 | 49.14 | 49.66 | 83,768 | +0.16(+0.32%) |