Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.37 | 55.71 | 53.77 | 54.06 | 469,710 | -1.20(-2.17%) |
Apr 27, 2017 | 55.65 | 55.70 | 55.12 | 55.26 | 278,953 | -0.28(-0.51%) |
Apr 26, 2017 | 54.40 | 55.97 | 54.35 | 55.54 | 916,814 | +1.02(+1.88%) |
Apr 25, 2017 | 54.23 | 54.58 | 54.09 | 54.52 | 326,887 | +0.62(+1.16%) |
Apr 24, 2017 | 54.16 | 54.35 | 53.88 | 53.90 | 458,152 | +0.23(+0.44%) |
Apr 21, 2017 | 54.05 | 54.22 | 53.64 | 53.66 | 730,142 | -0.45(-0.83%) |
Apr 20, 2017 | 53.50 | 54.12 | 53.15 | 54.11 | 618,677 | +0.68(+1.28%) |
Apr 19, 2017 | 53.29 | 53.55 | 53.12 | 53.43 | 782,982 | +0.33(+0.62%) |
Apr 18, 2017 | 52.62 | 53.13 | 52.20 | 53.10 | 520,226 | +0.25(+0.48%) |
Apr 17, 2017 | 52.74 | 52.98 | 52.37 | 52.84 | 426,253 | +0.34(+0.65%) |
Apr 13, 2017 | 52.78 | 52.96 | 52.32 | 52.50 | 701,285 | -0.33(-0.63%) |
Apr 12, 2017 | 52.45 | 52.86 | 52.32 | 52.83 | 622,153 | +0.29(+0.56%) |
Apr 11, 2017 | 52.26 | 52.55 | 51.95 | 52.54 | 353,840 | +0.36(+0.69%) |
Apr 10, 2017 | 51.77 | 52.28 | 51.73 | 52.18 | 598,604 | +0.27(+0.53%) |
Apr 07, 2017 | 51.99 | 52.13 | 51.35 | 51.91 | 738,492 | -0.32(-0.62%) |
Apr 06, 2017 | 51.87 | 52.38 | 51.73 | 52.23 | 640,502 | +0.20(+0.39%) |
Apr 05, 2017 | 52.42 | 52.88 | 51.99 | 52.03 | 688,493 | -0.13(-0.24%) |
Apr 04, 2017 | 51.87 | 52.52 | 51.66 | 52.15 | 645,989 | -0.03(-0.06%) |
Apr 03, 2017 | 52.60 | 52.91 | 52.15 | 52.18 | 730,294 | -0.40(-0.76%) |
Mar 31, 2017 | 52.30 | 52.78 | 52.28 | 52.58 | 612,826 | +0.32(+0.62%) |
Mar 30, 2017 | 52.08 | 52.51 | 52.01 | 52.26 | 400,816 | +0.11(+0.21%) |
Mar 29, 2017 | 51.37 | 52.22 | 51.37 | 52.15 | 667,070 | +0.52(+1.00%) |
Mar 28, 2017 | 51.05 | 51.72 | 50.77 | 51.64 | 1,123,344 | +0.56(+1.11%) |
Mar 27, 2017 | 50.82 | 51.18 | 50.34 | 51.07 | 365,388 | -0.19(-0.36%) |
Mar 24, 2017 | 51.66 | 51.96 | 51.05 | 51.26 | 474,691 | -0.35(-0.68%) |
Mar 23, 2017 | 51.27 | 51.82 | 51.26 | 51.61 | 556,346 | +0.32(+0.63%) |
Mar 22, 2017 | 50.31 | 51.41 | 50.28 | 51.29 | 698,877 | +0.73(+1.45%) |
Mar 21, 2017 | 52.31 | 52.49 | 50.46 | 50.56 | 969,540 | -1.41(-2.72%) |
Mar 20, 2017 | 52.07 | 52.22 | 51.71 | 51.97 | 512,430 | +0.09(+0.17%) |
Mar 17, 2017 | 52.35 | 52.52 | 51.86 | 51.88 | 1,193,861 | -0.28(-0.54%) |
Mar 16, 2017 | 51.52 | 52.92 | 51.28 | 52.16 | 1,139,683 | +1.31(+2.57%) |
Mar 15, 2017 | 50.51 | 50.99 | 50.20 | 50.86 | 606,953 | +0.69(+1.38%) |
Mar 14, 2017 | 50.39 | 50.39 | 49.51 | 50.17 | 635,289 | -0.23(-0.46%) |
Mar 13, 2017 | 50.02 | 50.43 | 49.93 | 50.40 | 540,309 | +0.33(+0.66%) |
Mar 10, 2017 | 49.64 | 50.30 | 49.44 | 50.07 | 922,719 | +0.74(+1.50%) |
Mar 09, 2017 | 49.67 | 49.90 | 48.91 | 49.33 | 949,488 | -0.36(-0.73%) |
Mar 08, 2017 | 49.92 | 50.45 | 49.68 | 49.69 | 674,031 | -0.39(-0.78%) |
Mar 07, 2017 | 51.15 | 51.15 | 50.01 | 50.08 | 803,992 | -0.07(-0.14%) |
Mar 06, 2017 | 50.19 | 50.41 | 50.03 | 50.15 | 641,713 | -0.33(-0.66%) |
Mar 03, 2017 | 50.95 | 51.08 | 50.24 | 50.48 | 904,275 | -0.63(-1.24%) |
Mar 02, 2017 | 51.12 | 51.26 | 50.69 | 51.11 | 967,295 | -0.01(-0.02%) |
Mar 01, 2017 | 50.50 | 51.23 | 50.50 | 51.12 | 919,670 | +1.11(+2.22%) |
Feb 28, 2017 | 50.58 | 50.71 | 49.99 | 50.01 | 773,668 | -0.56(-1.12%) |
Feb 27, 2017 | 50.47 | 50.70 | 50.17 | 50.57 | 597,855 | +0.05(+0.10%) |
Feb 24, 2017 | 49.92 | 50.66 | 49.50 | 50.53 | 803,529 | +0.59(+1.19%) |
Feb 23, 2017 | 50.95 | 50.97 | 49.86 | 49.93 | 997,075 | -0.92(-1.80%) |
Feb 22, 2017 | 51.83 | 52.07 | 50.84 | 50.85 | 943,171 | -1.20(-2.30%) |
Feb 21, 2017 | 52.45 | 52.51 | 51.42 | 52.05 | 1,027,004 | -0.12(-0.22%) |
Feb 17, 2017 | 52.16 | 52.16 | 52.16 | 0 | -2.47(-4.53%) | |
Feb 16, 2017 | 54.94 | 55.97 | 53.86 | 54.64 | 1,024,445 | -0.87(-1.56%) |
Feb 15, 2017 | 55.05 | 55.56 | 54.33 | 55.50 | 872,593 | +0.50(+0.90%) |
Feb 14, 2017 | 55.03 | 55.10 | 54.50 | 55.01 | 540,347 | +0.17(+0.30%) |
Feb 13, 2017 | 55.18 | 55.21 | 54.54 | 54.84 | 518,804 | +0.15(+0.27%) |
Feb 10, 2017 | 54.76 | 54.80 | 54.42 | 54.70 | 322,113 | +0.06(+0.11%) |
Feb 09, 2017 | 54.52 | 54.80 | 54.35 | 54.64 | 430,782 | +0.28(+0.52%) |
Feb 08, 2017 | 54.18 | 54.41 | 53.87 | 54.35 | 405,104 | +0.01(+0.02%) |
Feb 07, 2017 | 54.04 | 54.55 | 53.97 | 54.34 | 591,519 | +0.42(+0.78%) |
Feb 06, 2017 | 54.02 | 54.30 | 53.78 | 53.93 | 377,883 | -0.37(-0.68%) |
Feb 03, 2017 | 53.81 | 54.31 | 53.68 | 54.30 | 533,257 | +0.72(+1.35%) |
Feb 02, 2017 | 53.31 | 53.77 | 52.93 | 53.57 | 479,304 | +0.18(+0.33%) |
Feb 01, 2017 | 53.62 | 53.82 | 53.21 | 53.40 | 457,174 | +0.11(+0.20%) |
Jan 31, 2017 | 53.13 | 53.38 | 52.38 | 53.29 | 472,066 | +0.30(+0.57%) |
Jan 30, 2017 | 53.80 | 53.80 | 52.75 | 52.99 | 544,138 | -1.17(-2.16%) |
Jan 27, 2017 | 54.08 | 54.18 | 53.74 | 54.16 | 408,542 | -0.02(-0.04%) |
Jan 26, 2017 | 53.34 | 54.21 | 53.16 | 54.18 | 736,073 | +1.03(+1.94%) |
Jan 25, 2017 | 52.49 | 53.72 | 51.70 | 53.15 | 1,152,358 | +0.06(+0.11%) |
Jan 24, 2017 | 53.38 | 53.84 | 53.00 | 53.09 | 497,125 | -0.01(-0.02%) |
Jan 23, 2017 | 52.97 | 53.30 | 52.62 | 53.10 | 681,933 | +0.07(+0.13%) |
Jan 20, 2017 | 53.46 | 54.10 | 52.92 | 53.03 | 717,348 | -0.36(-0.68%) |
Jan 19, 2017 | 53.23 | 54.04 | 53.23 | 53.39 | 1,009,939 | +0.36(+0.68%) |
Jan 18, 2017 | 53.12 | 53.40 | 52.80 | 53.03 | 1,333,562 | +0.09(+0.17%) |
Jan 17, 2017 | 53.83 | 53.89 | 52.91 | 52.94 | 513,364 | -0.94(-1.74%) |
Jan 13, 2017 | 53.88 | 53.88 | 53.88 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.02 | 54.02 | 53.12 | 53.47 | 455,939 | -0.59(-1.10%) |
Jan 11, 2017 | 53.70 | 54.26 | 53.27 | 54.06 | 513,184 | +0.32(+0.60%) |
Jan 10, 2017 | 53.64 | 54.14 | 53.44 | 53.74 | 572,794 | +0.38(+0.71%) |
Jan 09, 2017 | 53.52 | 53.77 | 53.20 | 53.36 | 780,463 | -0.19(-0.35%) |
Jan 06, 2017 | 53.88 | 54.01 | 52.90 | 53.55 | 702,877 | -0.27(-0.51%) |
Jan 05, 2017 | 54.65 | 55.02 | 53.56 | 53.82 | 833,064 | -0.77(-1.41%) |
Jan 04, 2017 | 54.82 | 55.03 | 54.28 | 54.59 | 803,656 | +0.14(+0.25%) |
Jan 03, 2017 | 54.50 | 54.65 | 53.62 | 54.45 | 915,927 | +0.62(+1.16%) |
Dec 30, 2016 | 53.83 | 53.83 | 53.83 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.72 | 54.96 | 54.32 | 54.69 | 356,206 | +0.14(+0.25%) |
Dec 28, 2016 | 55.08 | 55.24 | 54.38 | 54.55 | 245,236 | -0.42(-0.76%) |
Dec 27, 2016 | 55.03 | 55.34 | 54.56 | 54.97 | 241,801 | -0.01(-0.02%) |
Dec 23, 2016 | 54.98 | 54.98 | 54.98 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.59 | 55.68 | 54.50 | 54.91 | 384,727 | -0.37(-0.67%) |
Dec 21, 2016 | 55.28 | 55.42 | 54.69 | 55.28 | 1,102,337 | -0.05(-0.09%) |
Dec 20, 2016 | 55.44 | 55.90 | 55.21 | 55.33 | 748,411 | -0.03(-0.05%) |
Dec 19, 2016 | 56.30 | 56.55 | 55.17 | 55.36 | 703,877 | -0.84(-1.49%) |
Dec 16, 2016 | 55.65 | 56.26 | 55.63 | 56.20 | 1,332,153 | +0.60(+1.09%) |
Dec 15, 2016 | 56.26 | 56.47 | 55.58 | 55.59 | 773,328 | +0.04(+0.07%) |
Dec 14, 2016 | 55.79 | 56.42 | 55.50 | 55.55 | 1,002,485 | +0.03(+0.05%) |
Dec 13, 2016 | 55.35 | 55.70 | 55.02 | 55.52 | 689,629 | +0.46(+0.83%) |
Dec 12, 2016 | 54.89 | 55.65 | 54.50 | 55.07 | 1,296,836 | +0.02(+0.04%) |
Dec 09, 2016 | 55.46 | 55.93 | 54.67 | 55.05 | 2,207,455 | -0.09(-0.16%) |
Dec 08, 2016 | 55.32 | 55.91 | 54.97 | 55.13 | 665,624 | -0.31(-0.56%) |
Dec 07, 2016 | 54.06 | 55.47 | 53.93 | 55.45 | 715,756 | +1.10(+2.03%) |
Dec 06, 2016 | 53.51 | 54.37 | 53.29 | 54.34 | 717,122 | +1.01(+1.90%) |
Dec 05, 2016 | 52.74 | 53.55 | 52.60 | 53.33 | 912,874 | +1.33(+2.57%) |
Dec 02, 2016 | 51.26 | 52.24 | 50.91 | 52.00 | 1,706,112 | +0.95(+1.87%) |
Dec 01, 2016 | 49.86 | 51.42 | 49.69 | 51.04 | 2,105,561 | +1.03(+2.06%) |
Nov 30, 2016 | 50.25 | 50.51 | 49.49 | 50.01 | 3,452,418 | -1.39(-2.71%) |
Nov 29, 2016 | 51.60 | 51.88 | 51.24 | 51.40 | 577,447 | -0.04(-0.08%) |
Nov 28, 2016 | 52.53 | 52.67 | 51.38 | 51.44 | 539,959 | -1.19(-2.26%) |
Nov 25, 2016 | 51.80 | 52.93 | 51.52 | 52.63 | 482,963 | +1.01(+1.96%) |
Nov 23, 2016 | 51.62 | 51.62 | 51.62 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.60 | 52.65 | 52.07 | 52.28 | 402,929 | -0.46(-0.87%) |
Nov 21, 2016 | 52.36 | 52.92 | 52.36 | 52.74 | 585,243 | +0.48(+0.91%) |
Nov 18, 2016 | 52.54 | 52.82 | 52.19 | 52.26 | 479,564 | -0.10(-0.19%) |
Nov 17, 2016 | 52.49 | 52.80 | 52.15 | 52.36 | 574,237 | -0.07(-0.13%) |
Nov 16, 2016 | 50.72 | 52.47 | 50.52 | 52.43 | 1,002,425 | +1.52(+2.99%) |
Nov 15, 2016 | 51.77 | 51.85 | 50.84 | 50.91 | 565,205 | -0.79(-1.53%) |
Nov 14, 2016 | 51.67 | 52.31 | 51.66 | 51.69 | 727,082 | +0.09(+0.17%) |
Nov 11, 2016 | 51.21 | 51.70 | 51.02 | 51.61 | 664,632 | +0.37(+0.72%) |
Nov 10, 2016 | 52.06 | 52.38 | 51.10 | 51.24 | 679,577 | -0.32(-0.62%) |
Nov 09, 2016 | 50.51 | 51.86 | 50.41 | 51.56 | 576,712 | +0.11(+0.21%) |
Nov 08, 2016 | 49.44 | 51.68 | 49.35 | 51.45 | 666,322 | +1.31(+2.62%) |
Nov 07, 2016 | 49.99 | 50.52 | 49.44 | 50.14 | 326,031 | +0.84(+1.70%) |
Nov 04, 2016 | 49.86 | 50.71 | 49.10 | 49.30 | 805,080 | -0.40(-0.80%) |
Nov 03, 2016 | 51.53 | 52.27 | 49.42 | 49.70 | 1,031,162 | +0.85(+1.73%) |
Nov 02, 2016 | 48.29 | 49.43 | 48.29 | 48.85 | 773,300 | -0.24(-0.50%) |
Nov 01, 2016 | 49.49 | 49.86 | 48.43 | 49.09 | 300,641 | -0.38(-0.77%) |
Oct 31, 2016 | 48.91 | 49.65 | 48.68 | 49.47 | 374,969 | +0.83(+1.70%) |
Oct 28, 2016 | 47.64 | 48.93 | 47.64 | 48.65 | 495,315 | +1.08(+2.27%) |
Oct 27, 2016 | 47.77 | 47.82 | 47.21 | 47.56 | 358,504 | +0.16(+0.33%) |
Oct 26, 2016 | 47.71 | 47.78 | 46.72 | 47.41 | 459,459 | -1.12(-2.31%) |
Oct 25, 2016 | 48.96 | 49.17 | 48.13 | 48.53 | 514,615 | -0.56(-1.13%) |
Oct 24, 2016 | 49.46 | 49.97 | 48.87 | 49.08 | 209,739 | +0.07(+0.14%) |
Oct 21, 2016 | 49.05 | 49.16 | 48.48 | 49.02 | 172,780 | -0.34(-0.69%) |
Oct 20, 2016 | 49.23 | 49.73 | 49.11 | 49.36 | 255,658 | +0.17(+0.34%) |
Oct 19, 2016 | 49.12 | 49.50 | 48.85 | 49.19 | 163,593 | +0.11(+0.22%) |
Oct 18, 2016 | 49.01 | 49.31 | 48.77 | 49.08 | 208,672 | +0.68(+1.41%) |
Oct 17, 2016 | 48.55 | 48.93 | 48.30 | 48.40 | 182,094 | -0.37(-0.76%) |
Oct 14, 2016 | 48.79 | 49.06 | 48.35 | 48.77 | 210,277 | +0.30(+0.62%) |
Oct 13, 2016 | 48.02 | 48.61 | 47.78 | 48.47 | 228,027 | -0.20(-0.42%) |
Oct 12, 2016 | 48.04 | 49.02 | 47.89 | 48.68 | 250,380 | +0.62(+1.30%) |
Oct 11, 2016 | 48.93 | 48.93 | 47.95 | 48.05 | 461,763 | -0.88(-1.79%) |
Oct 10, 2016 | 48.94 | 49.41 | 48.83 | 48.93 | 343,182 | +0.23(+0.48%) |
Oct 07, 2016 | 48.89 | 49.29 | 48.57 | 48.69 | 343,363 | -0.18(-0.36%) |
Oct 06, 2016 | 48.82 | 49.07 | 48.53 | 48.87 | 289,055 | -0.10(-0.20%) |
Oct 05, 2016 | 48.51 | 49.54 | 48.35 | 48.97 | 435,113 | +0.71(+1.47%) |
Oct 04, 2016 | 48.17 | 48.65 | 47.99 | 48.26 | 319,402 | +0.29(+0.61%) |
Oct 03, 2016 | 47.87 | 48.26 | 47.73 | 47.96 | 269,960 | +0.02(+0.04%) |
Sep 30, 2016 | 47.86 | 48.53 | 47.36 | 47.94 | 351,866 | +0.40(+0.84%) |
Sep 29, 2016 | 47.14 | 48.24 | 47.14 | 47.55 | 285,933 | +0.28(+0.60%) |
Sep 28, 2016 | 47.46 | 47.69 | 46.87 | 47.26 | 333,816 | -0.19(-0.41%) |
Sep 27, 2016 | 47.18 | 47.86 | 47.10 | 47.46 | 389,548 | -0.10(-0.20%) |
Sep 26, 2016 | 47.84 | 48.21 | 46.70 | 47.55 | 476,431 | -1.49(-3.04%) |
Sep 23, 2016 | 49.82 | 49.82 | 48.82 | 49.05 | 341,448 | -0.97(-1.95%) |
Sep 22, 2016 | 49.77 | 50.50 | 49.76 | 50.02 | 355,557 | +0.55(+1.10%) |
Sep 21, 2016 | 49.28 | 49.51 | 48.67 | 49.47 | 183,027 | +0.25(+0.51%) |
Sep 20, 2016 | 48.94 | 49.56 | 48.85 | 49.22 | 303,338 | +0.51(+1.04%) |
Sep 19, 2016 | 48.89 | 49.37 | 48.16 | 48.71 | 379,455 | -0.18(-0.36%) |
Sep 16, 2016 | 49.77 | 49.79 | 48.69 | 48.89 | 384,073 | -1.08(-2.16%) |
Sep 15, 2016 | 49.18 | 50.05 | 49.14 | 49.97 | 229,853 | +0.74(+1.50%) |
Sep 14, 2016 | 48.92 | 49.55 | 48.56 | 49.23 | 769,024 | +0.28(+0.58%) |
Sep 13, 2016 | 49.51 | 50.07 | 48.87 | 48.95 | 392,425 | -1.01(-2.03%) |
Sep 12, 2016 | 48.67 | 50.29 | 48.34 | 49.96 | 334,841 | +0.83(+1.69%) |
Sep 09, 2016 | 50.89 | 50.89 | 49.08 | 49.13 | 314,260 | -2.22(-4.32%) |
Sep 08, 2016 | 51.84 | 52.04 | 51.24 | 51.35 | 193,988 | -0.72(-1.38%) |
Sep 07, 2016 | 51.55 | 52.08 | 51.35 | 52.07 | 327,549 | +0.51(+0.98%) |
Sep 06, 2016 | 52.11 | 52.11 | 51.19 | 51.57 | 212,292 | -0.38(-0.73%) |
Sep 02, 2016 | 51.79 | 51.95 | 51.95 | 51.95 | 171,750 | -0.06(-0.11%) |
Sep 01, 2016 | 52.19 | 52.59 | 51.67 | 52.01 | 219,246 | -0.09(-0.17%) |
Aug 31, 2016 | 52.66 | 52.93 | 52.00 | 52.09 | 339,033 | -0.65(-1.24%) |
Aug 30, 2016 | 52.76 | 53.08 | 52.49 | 52.75 | 240,993 | +0.10(+0.18%) |
Aug 29, 2016 | 52.64 | 53.22 | 52.63 | 52.65 | 154,130 | -0.03(-0.06%) |
Aug 26, 2016 | 53.08 | 53.31 | 52.17 | 52.68 | 337,365 | -0.38(-0.72%) |
Aug 25, 2016 | 52.63 | 53.14 | 52.45 | 53.06 | 280,697 | +0.43(+0.81%) |
Aug 24, 2016 | 52.89 | 53.17 | 52.59 | 52.63 | 235,407 | -0.47(-0.88%) |
Aug 23, 2016 | 52.60 | 53.40 | 52.49 | 53.10 | 245,745 | +0.62(+1.19%) |
Aug 22, 2016 | 52.66 | 52.70 | 52.20 | 52.47 | 146,301 | -0.23(-0.44%) |
Aug 19, 2016 | 52.47 | 52.82 | 52.21 | 52.71 | 211,034 | +0.19(+0.37%) |
Aug 18, 2016 | 51.72 | 52.58 | 51.49 | 52.51 | 282,644 | +0.86(+1.66%) |
Aug 17, 2016 | 51.87 | 51.97 | 51.44 | 51.66 | 256,321 | -0.19(-0.38%) |
Aug 16, 2016 | 52.06 | 52.33 | 51.63 | 51.85 | 290,170 | -0.25(-0.49%) |
Aug 15, 2016 | 51.37 | 52.17 | 51.37 | 52.10 | 168,751 | +0.84(+1.63%) |
Aug 12, 2016 | 51.24 | 51.92 | 51.13 | 51.27 | 192,365 | -0.15(-0.28%) |
Aug 11, 2016 | 51.46 | 51.83 | 51.27 | 51.41 | 282,648 | +0.14(+0.27%) |
Aug 10, 2016 | 51.58 | 51.91 | 50.91 | 51.28 | 269,919 | -0.25(-0.49%) |
Aug 09, 2016 | 50.84 | 51.90 | 50.84 | 51.53 | 329,996 | -0.05(-0.09%) |
Aug 08, 2016 | 51.27 | 51.74 | 51.09 | 51.58 | 242,629 | +0.41(+0.80%) |
Aug 05, 2016 | 50.85 | 51.20 | 50.65 | 51.17 | 221,566 | +0.47(+0.92%) |
Aug 04, 2016 | 50.09 | 50.82 | 50.09 | 50.70 | 291,394 | +0.55(+1.09%) |
Aug 03, 2016 | 48.84 | 50.38 | 48.83 | 50.16 | 400,378 | +1.19(+2.43%) |
Aug 02, 2016 | 50.11 | 51.24 | 48.16 | 48.97 | 775,872 | -0.64(-1.30%) |
Aug 01, 2016 | 49.08 | 49.83 | 48.75 | 49.61 | 583,150 | +0.48(+0.97%) |
Jul 29, 2016 | 48.90 | 49.22 | 48.56 | 49.13 | 375,423 | +0.12(+0.24%) |
Jul 28, 2016 | 48.92 | 49.36 | 48.54 | 49.02 | 477,269 | -0.05(-0.10%) |
Jul 27, 2016 | 50.22 | 50.29 | 48.89 | 49.06 | 578,014 | -1.51(-2.99%) |
Jul 26, 2016 | 50.25 | 50.73 | 50.23 | 50.57 | 293,702 | +0.42(+0.83%) |
Jul 25, 2016 | 50.02 | 50.54 | 50.02 | 50.16 | 244,560 | +0.11(+0.21%) |
Jul 22, 2016 | 49.31 | 50.26 | 49.31 | 50.05 | 224,970 | +0.77(+1.56%) |
Jul 21, 2016 | 49.08 | 49.65 | 48.79 | 49.28 | 460,030 | +0.15(+0.30%) |
Jul 20, 2016 | 48.13 | 49.68 | 48.13 | 49.13 | 326,192 | -0.17(-0.34%) |
Jul 19, 2016 | 48.49 | 49.70 | 48.49 | 49.30 | 623,599 | -0.64(-1.29%) |
Jul 18, 2016 | 49.57 | 50.28 | 49.48 | 49.94 | 250,750 | +0.38(+0.77%) |
Jul 15, 2016 | 49.42 | 49.73 | 48.85 | 49.56 | 378,693 | +0.17(+0.34%) |
Jul 14, 2016 | 50.13 | 50.44 | 49.37 | 49.40 | 359,535 | -0.44(-0.88%) |
Jul 13, 2016 | 50.36 | 50.36 | 49.46 | 49.83 | 391,945 | -0.45(-0.89%) |
Jul 12, 2016 | 49.75 | 50.56 | 49.75 | 50.28 | 353,760 | +0.88(+1.77%) |
Jul 11, 2016 | 48.70 | 49.54 | 48.61 | 49.41 | 380,423 | +0.90(+1.85%) |
Jul 08, 2016 | 48.13 | 48.78 | 47.64 | 48.51 | 419,665 | +0.87(+1.82%) |
Jul 07, 2016 | 47.51 | 48.23 | 47.35 | 47.64 | 177,257 | +0.02(+0.04%) |
Jul 06, 2016 | 47.26 | 47.81 | 46.61 | 47.62 | 235,741 | +0.04(+0.08%) |
Jul 05, 2016 | 48.11 | 48.50 | 47.22 | 47.58 | 247,615 | -0.92(-1.89%) |
Jul 01, 2016 | 47.89 | 48.50 | 48.50 | 48.50 | 224,517 | +0.63(+1.32%) |
Jun 30, 2016 | 47.18 | 47.91 | 46.60 | 47.87 | 511,336 | +0.83(+1.76%) |
Jun 29, 2016 | 45.77 | 47.41 | 45.64 | 47.04 | 298,304 | +1.81(+4.01%) |
Jun 28, 2016 | 45.22 | 45.78 | 44.68 | 45.23 | 322,669 | +0.91(+2.04%) |
Jun 27, 2016 | 45.64 | 45.87 | 43.95 | 44.32 | 514,147 | -1.78(-3.87%) |
Jun 24, 2016 | 47.02 | 47.86 | 46.05 | 46.10 | 1,005,585 | -3.10(-6.30%) |
Jun 23, 2016 | 48.92 | 49.33 | 48.60 | 49.20 | 384,498 | +0.77(+1.59%) |
Jun 22, 2016 | 48.97 | 49.41 | 48.28 | 48.43 | 351,296 | -0.55(-1.11%) |
Jun 21, 2016 | 48.41 | 49.07 | 48.21 | 48.98 | 568,685 | +0.73(+1.51%) |
Jun 20, 2016 | 48.25 | 48.79 | 48.16 | 48.25 | 328,717 | +0.71(+1.50%) |
Jun 17, 2016 | 46.42 | 47.93 | 46.42 | 47.54 | 684,624 | +1.12(+2.41%) |
Jun 16, 2016 | 46.18 | 46.45 | 45.32 | 46.42 | 314,036 | +0.02(+0.04%) |
Jun 15, 2016 | 45.22 | 46.82 | 45.22 | 46.40 | 509,807 | +1.14(+2.52%) |
Jun 14, 2016 | 44.83 | 45.44 | 44.54 | 45.26 | 512,415 | -0.30(-0.66%) |
Jun 13, 2016 | 45.99 | 46.42 | 45.56 | 45.56 | 210,736 | -0.71(-1.54%) |
Jun 10, 2016 | 46.48 | 46.76 | 45.88 | 46.27 | 253,375 | -0.62(-1.33%) |
Jun 09, 2016 | 46.74 | 47.10 | 46.34 | 46.89 | 209,236 | -0.01(-0.02%) |
Jun 08, 2016 | 47.37 | 47.47 | 46.77 | 46.90 | 318,140 | -0.46(-0.97%) |
Jun 07, 2016 | 47.25 | 47.73 | 47.04 | 47.36 | 283,201 | +0.21(+0.45%) |
Jun 06, 2016 | 46.42 | 47.18 | 46.29 | 47.15 | 277,402 | +0.81(+1.74%) |
Jun 03, 2016 | 46.58 | 46.63 | 46.05 | 46.34 | 210,092 | -0.45(-0.96%) |
Jun 02, 2016 | 45.86 | 46.84 | 45.55 | 46.79 | 821,812 | +0.82(+1.78%) |
Jun 01, 2016 | 44.62 | 46.00 | 44.29 | 45.97 | 437,812 | +1.25(+2.79%) |
May 31, 2016 | 44.95 | 45.27 | 44.59 | 44.72 | 391,659 | -0.46(-1.01%) |
May 27, 2016 | 44.71 | 45.18 | 45.18 | 45.18 | 185,301 | +0.53(+1.18%) |
May 26, 2016 | 45.31 | 45.31 | 44.54 | 44.65 | 287,874 | -0.65(-1.44%) |
May 25, 2016 | 44.35 | 45.32 | 44.25 | 45.30 | 423,718 | +1.00(+2.26%) |
May 24, 2016 | 44.46 | 44.83 | 44.24 | 44.30 | 299,685 | +0.14(+0.31%) |
May 23, 2016 | 44.41 | 44.63 | 44.00 | 44.17 | 466,408 | -0.31(-0.70%) |
May 20, 2016 | 44.37 | 44.93 | 44.20 | 44.48 | 463,135 | +0.15(+0.33%) |
May 19, 2016 | 44.76 | 45.05 | 43.15 | 44.33 | 1,372,153 | -1.33(-2.92%) |
May 18, 2016 | 46.00 | 46.77 | 45.34 | 45.67 | 620,554 | -0.64(-1.39%) |
May 17, 2016 | 46.58 | 47.61 | 46.04 | 46.31 | 650,061 | -0.35(-0.75%) |
May 16, 2016 | 46.55 | 46.93 | 46.48 | 46.66 | 290,203 | +0.09(+0.19%) |
May 13, 2016 | 47.19 | 47.51 | 46.51 | 46.57 | 428,250 | -0.88(-1.85%) |
May 12, 2016 | 48.28 | 48.54 | 46.91 | 47.45 | 543,248 | -0.75(-1.56%) |
May 11, 2016 | 49.05 | 49.15 | 48.19 | 48.20 | 454,086 | -1.05(-2.14%) |
May 10, 2016 | 48.19 | 49.62 | 47.97 | 49.25 | 794,385 | +1.54(+3.23%) |
May 09, 2016 | 47.67 | 47.83 | 46.91 | 47.71 | 480,394 | +0.22(+0.47%) |
May 06, 2016 | 47.40 | 48.17 | 47.30 | 47.49 | 480,817 | -0.19(-0.39%) |
May 05, 2016 | 48.81 | 49.02 | 47.60 | 47.67 | 684,286 | -0.96(-1.98%) |
May 04, 2016 | 48.50 | 49.41 | 46.83 | 48.64 | 1,778,964 | +0.21(+0.44%) |
May 03, 2016 | 46.54 | 48.80 | 46.08 | 48.42 | 976,373 | +0.93(+1.95%) |