Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.82 | 57.96 | 57.52 | 57.77 | 18,524 | +0.23(+0.40%) |
Apr 27, 2017 | 57.34 | 57.79 | 57.34 | 57.54 | 31,153 | +0.25(+0.43%) |
Apr 26, 2017 | 56.95 | 57.35 | 56.93 | 57.29 | 22,825 | +0.46(+0.82%) |
Apr 25, 2017 | 56.60 | 57.19 | 56.60 | 56.83 | 34,317 | +0.40(+0.70%) |
Apr 24, 2017 | 56.32 | 56.65 | 56.25 | 56.43 | 12,325 | +0.63(+1.14%) |
Apr 21, 2017 | 56.07 | 56.19 | 55.52 | 55.80 | 12,428 | -0.18(-0.32%) |
Apr 20, 2017 | 55.57 | 56.10 | 55.19 | 55.98 | 13,822 | +0.64(+1.16%) |
Apr 19, 2017 | 55.05 | 55.47 | 54.96 | 55.33 | 17,489 | +0.60(+1.10%) |
Apr 18, 2017 | 54.94 | 54.94 | 54.40 | 54.73 | 35,427 | -0.27(-0.49%) |
Apr 17, 2017 | 54.44 | 55.02 | 54.44 | 55.00 | 6,378 | +0.75(+1.39%) |
Apr 13, 2017 | 54.65 | 54.65 | 54.18 | 54.25 | 14,308 | -0.36(-0.65%) |
Apr 12, 2017 | 55.21 | 55.21 | 54.53 | 54.60 | 12,816 | -0.36(-0.65%) |
Apr 11, 2017 | 54.87 | 55.08 | 54.59 | 54.96 | 18,913 | +0.11(+0.20%) |
Apr 10, 2017 | 55.24 | 55.24 | 54.80 | 54.85 | 16,386 | -0.23(-0.41%) |
Apr 07, 2017 | 55.06 | 55.13 | 54.91 | 55.08 | 28,029 | +0.00(+0.00%) |
Apr 06, 2017 | 55.03 | 55.08 | 54.54 | 55.08 | 11,798 | +0.23(+0.41%) |
Apr 05, 2017 | 55.32 | 55.56 | 54.85 | 54.85 | 12,504 | -0.29(-0.52%) |
Apr 04, 2017 | 55.65 | 55.65 | 54.95 | 55.14 | 12,661 | -0.58(-1.05%) |
Apr 03, 2017 | 55.73 | 55.89 | 55.34 | 55.72 | 20,293 | +0.02(+0.04%) |
Mar 31, 2017 | 55.48 | 55.87 | 55.48 | 55.70 | 10,497 | +0.06(+0.11%) |
Mar 30, 2017 | 55.27 | 55.71 | 55.27 | 55.64 | 9,150 | +0.21(+0.38%) |
Mar 29, 2017 | 55.17 | 55.66 | 55.17 | 55.43 | 13,362 | +0.05(+0.09%) |
Mar 28, 2017 | 55.29 | 55.40 | 54.95 | 55.38 | 74,339 | +0.09(+0.16%) |
Mar 27, 2017 | 54.82 | 55.30 | 54.60 | 55.29 | 9,681 | +0.11(+0.20%) |
Mar 24, 2017 | 54.62 | 55.33 | 54.33 | 55.19 | 11,997 | +0.62(+1.14%) |
Mar 23, 2017 | 54.71 | 54.86 | 54.42 | 54.56 | 20,904 | +0.02(+0.04%) |
Mar 22, 2017 | 54.54 | 54.62 | 54.01 | 54.54 | 48,425 | +0.15(+0.27%) |
Mar 21, 2017 | 55.55 | 55.55 | 54.39 | 54.39 | 10,741 | -0.77(-1.40%) |
Mar 20, 2017 | 55.71 | 55.71 | 54.96 | 55.16 | 30,389 | -0.25(-0.45%) |
Mar 17, 2017 | 54.92 | 55.52 | 54.92 | 55.42 | 22,856 | +0.65(+1.18%) |
Mar 16, 2017 | 55.38 | 55.38 | 54.42 | 54.77 | 46,856 | -0.32(-0.59%) |
Mar 15, 2017 | 54.69 | 55.26 | 54.69 | 55.09 | 20,795 | +0.59(+1.08%) |
Mar 14, 2017 | 54.74 | 54.74 | 54.23 | 54.51 | 16,924 | -0.31(-0.57%) |
Mar 13, 2017 | 54.56 | 54.87 | 54.43 | 54.82 | 40,697 | +0.30(+0.54%) |
Mar 10, 2017 | 54.60 | 54.60 | 54.20 | 54.52 | 9,708 | +0.10(+0.18%) |
Mar 09, 2017 | 53.96 | 54.42 | 53.96 | 54.42 | 15,844 | +0.44(+0.81%) |
Mar 08, 2017 | 53.98 | 54.77 | 53.98 | 53.99 | 15,026 | +0.00(+0.00%) |
Mar 07, 2017 | 54.12 | 54.22 | 53.96 | 53.99 | 56,223 | -0.29(-0.53%) |
Mar 06, 2017 | 54.85 | 55.15 | 54.27 | 54.27 | 12,147 | -0.72(-1.32%) |
Mar 03, 2017 | 55.10 | 55.10 | 54.81 | 55.00 | 7,326 | -0.10(-0.18%) |
Mar 02, 2017 | 55.15 | 55.46 | 55.02 | 55.10 | 65,085 | -0.10(-0.18%) |
Mar 01, 2017 | 54.84 | 55.26 | 54.72 | 55.20 | 15,644 | +0.97(+1.79%) |
Feb 28, 2017 | 54.66 | 54.98 | 54.23 | 54.23 | 26,006 | -0.51(-0.92%) |
Feb 27, 2017 | 54.61 | 54.96 | 54.52 | 54.73 | 10,348 | +0.14(+0.25%) |
Feb 24, 2017 | 54.09 | 54.59 | 54.08 | 54.59 | 5,956 | +0.37(+0.68%) |
Feb 23, 2017 | 54.42 | 54.42 | 53.88 | 54.23 | 14,038 | +0.02(+0.04%) |
Feb 22, 2017 | 54.27 | 54.39 | 54.03 | 54.21 | 21,738 | +0.00(+0.00%) |
Feb 21, 2017 | 54.33 | 54.50 | 54.14 | 54.21 | 16,874 | +0.05(+0.09%) |
Feb 17, 2017 | 54.16 | 54.16 | 54.16 | 0 | +0.56(+1.05%) | |
Feb 16, 2017 | 53.91 | 53.91 | 53.22 | 53.59 | 16,908 | -0.03(-0.06%) |
Feb 15, 2017 | 53.32 | 53.76 | 53.24 | 53.62 | 30,331 | +0.31(+0.58%) |
Feb 14, 2017 | 52.91 | 53.37 | 52.91 | 53.31 | 39,204 | +0.68(+1.29%) |
Feb 13, 2017 | 52.97 | 52.97 | 52.55 | 52.64 | 15,565 | +0.16(+0.31%) |
Feb 10, 2017 | 52.39 | 52.72 | 52.30 | 52.47 | 14,757 | +0.08(+0.15%) |
Feb 09, 2017 | 51.88 | 52.42 | 51.88 | 52.39 | 18,294 | +0.71(+1.38%) |
Feb 08, 2017 | 51.88 | 51.88 | 51.39 | 51.68 | 127,180 | -0.06(-0.12%) |
Feb 07, 2017 | 51.76 | 51.85 | 51.53 | 51.74 | 58,707 | +0.20(+0.39%) |
Feb 06, 2017 | 51.84 | 51.84 | 51.39 | 51.54 | 33,072 | -0.30(-0.57%) |
Feb 03, 2017 | 51.41 | 51.87 | 51.41 | 51.84 | 15,402 | +0.52(+1.02%) |
Feb 02, 2017 | 51.18 | 51.59 | 51.08 | 51.31 | 19,105 | -0.02(-0.04%) |
Feb 01, 2017 | 51.41 | 51.43 | 51.14 | 51.33 | 15,958 | +0.01(+0.02%) |
Jan 31, 2017 | 50.62 | 51.32 | 50.33 | 51.32 | 52,807 | +0.88(+1.74%) |
Jan 30, 2017 | 50.57 | 50.57 | 50.25 | 50.44 | 6,205 | -0.47(-0.91%) |
Jan 27, 2017 | 50.71 | 50.91 | 50.62 | 50.91 | 8,102 | +0.49(+0.96%) |
Jan 26, 2017 | 51.13 | 51.13 | 50.42 | 50.42 | 6,056 | -0.76(-1.49%) |
Jan 25, 2017 | 50.74 | 51.19 | 50.61 | 51.19 | 20,359 | +0.58(+1.15%) |
Jan 24, 2017 | 50.25 | 50.65 | 50.00 | 50.60 | 33,101 | +0.42(+0.83%) |
Jan 23, 2017 | 50.36 | 50.36 | 50.12 | 50.19 | 4,726 | -0.22(-0.43%) |
Jan 20, 2017 | 50.87 | 50.87 | 50.34 | 50.40 | 5,775 | -0.24(-0.47%) |
Jan 19, 2017 | 50.89 | 51.17 | 50.45 | 50.64 | 6,344 | -0.33(-0.65%) |
Jan 18, 2017 | 51.31 | 51.31 | 50.86 | 50.98 | 13,937 | -0.14(-0.28%) |
Jan 17, 2017 | 51.55 | 51.55 | 50.77 | 51.12 | 18,095 | -0.48(-0.92%) |
Jan 13, 2017 | 51.59 | 51.59 | 51.59 | 0 | +0.79(+1.55%) | |
Jan 12, 2017 | 50.60 | 50.88 | 50.29 | 50.80 | 9,222 | -0.13(-0.25%) |
Jan 11, 2017 | 51.03 | 51.06 | 50.56 | 50.93 | 13,627 | -0.12(-0.23%) |
Jan 10, 2017 | 50.95 | 51.07 | 50.22 | 51.05 | 37,345 | +0.75(+1.50%) |
Jan 09, 2017 | 50.05 | 50.35 | 49.81 | 50.29 | 23,359 | +0.44(+0.87%) |
Jan 06, 2017 | 49.58 | 49.96 | 49.58 | 49.86 | 20,046 | +0.19(+0.38%) |
Jan 05, 2017 | 50.06 | 50.06 | 49.57 | 49.67 | 22,493 | -0.26(-0.52%) |
Jan 04, 2017 | 49.43 | 49.93 | 49.43 | 49.93 | 9,363 | +0.63(+1.27%) |
Jan 03, 2017 | 49.73 | 49.73 | 49.11 | 49.30 | 10,975 | +0.06(+0.13%) |
Dec 30, 2016 | 49.24 | 49.24 | 49.24 | 0 | -0.19(-0.38%) | |
Dec 29, 2016 | 49.11 | 49.74 | 49.11 | 49.42 | 11,120 | +0.31(+0.63%) |
Dec 28, 2016 | 49.72 | 49.72 | 49.05 | 49.12 | 13,378 | -0.50(-1.00%) |
Dec 27, 2016 | 49.91 | 50.00 | 49.58 | 49.61 | 8,970 | -0.10(-0.20%) |
Dec 23, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.35(+0.70%) | |
Dec 22, 2016 | 49.24 | 49.45 | 49.24 | 49.36 | 13,563 | +0.04(+0.08%) |
Dec 21, 2016 | 49.55 | 49.57 | 49.32 | 49.32 | 9,961 | -0.09(-0.18%) |
Dec 20, 2016 | 49.65 | 49.85 | 49.34 | 49.41 | 8,455 | -0.24(-0.48%) |
Dec 19, 2016 | 50.00 | 50.18 | 49.56 | 49.65 | 24,579 | -0.16(-0.32%) |
Dec 16, 2016 | 50.20 | 50.27 | 49.70 | 49.81 | 5,769 | -0.15(-0.30%) |
Dec 15, 2016 | 49.89 | 50.08 | 49.15 | 49.96 | 7,607 | +0.04(+0.08%) |
Dec 14, 2016 | 50.58 | 50.58 | 49.57 | 49.92 | 17,372 | -0.19(-0.38%) |
Dec 13, 2016 | 50.35 | 50.35 | 50.06 | 50.11 | 11,114 | +0.05(+0.10%) |
Dec 12, 2016 | 49.98 | 50.28 | 49.82 | 50.06 | 13,532 | +0.18(+0.36%) |
Dec 09, 2016 | 49.55 | 50.02 | 49.55 | 49.88 | 94,934 | +0.23(+0.45%) |
Dec 08, 2016 | 49.03 | 49.74 | 48.82 | 49.65 | 10,350 | +0.62(+1.27%) |
Dec 07, 2016 | 48.98 | 49.04 | 48.35 | 49.03 | 31,474 | +0.06(+0.13%) |
Dec 06, 2016 | 49.32 | 49.32 | 48.33 | 48.97 | 29,980 | +0.35(+0.71%) |
Dec 05, 2016 | 48.41 | 48.63 | 47.97 | 48.62 | 40,753 | +0.65(+1.36%) |
Dec 02, 2016 | 48.08 | 48.16 | 47.93 | 47.97 | 5,928 | +0.32(+0.66%) |
Dec 01, 2016 | 48.88 | 48.88 | 47.57 | 47.65 | 16,869 | -0.95(-1.95%) |
Nov 30, 2016 | 49.26 | 49.26 | 48.34 | 48.60 | 71,366 | -0.60(-1.23%) |
Nov 29, 2016 | 49.06 | 49.35 | 49.06 | 49.21 | 4,762 | +0.02(+0.04%) |
Nov 28, 2016 | 49.48 | 49.48 | 49.06 | 49.19 | 25,856 | -0.45(-0.90%) |
Nov 25, 2016 | 49.47 | 49.66 | 49.47 | 49.63 | 27,631 | +0.37(+0.75%) |
Nov 23, 2016 | 49.26 | 49.26 | 49.26 | 0 | +0.55(+1.13%) | |
Nov 22, 2016 | 49.47 | 49.50 | 48.36 | 48.71 | 20,142 | -0.88(-1.78%) |
Nov 21, 2016 | 49.98 | 49.98 | 49.30 | 49.59 | 13,579 | +0.16(+0.32%) |
Nov 18, 2016 | 49.55 | 49.55 | 49.22 | 49.43 | 54,947 | +0.02(+0.04%) |
Nov 17, 2016 | 48.96 | 49.52 | 48.93 | 49.41 | 9,176 | +0.66(+1.36%) |
Nov 16, 2016 | 48.94 | 48.94 | 48.48 | 48.75 | 32,780 | -0.01(-0.02%) |
Nov 15, 2016 | 48.04 | 48.83 | 48.00 | 48.76 | 69,436 | +0.94(+1.97%) |
Nov 14, 2016 | 48.48 | 48.58 | 47.68 | 47.82 | 11,122 | -0.35(-0.74%) |
Nov 11, 2016 | 48.22 | 48.61 | 48.15 | 48.18 | 7,425 | -0.12(-0.24%) |
Nov 10, 2016 | 47.57 | 48.33 | 47.57 | 48.29 | 19,827 | +0.68(+1.43%) |
Nov 09, 2016 | 46.73 | 47.71 | 46.34 | 47.61 | 22,972 | -0.14(-0.29%) |
Nov 08, 2016 | 47.91 | 48.00 | 47.75 | 47.75 | 3,652 | +0.16(+0.33%) |
Nov 07, 2016 | 47.12 | 47.64 | 47.12 | 47.59 | 8,922 | +1.01(+2.17%) |
Nov 04, 2016 | 46.42 | 46.88 | 46.42 | 46.58 | 3,846 | +0.76(+1.66%) |
Nov 03, 2016 | 46.10 | 46.55 | 45.82 | 45.82 | 4,720 | -0.19(-0.41%) |
Nov 02, 2016 | 46.41 | 46.46 | 45.96 | 46.01 | 9,121 | -0.76(-1.62%) |
Nov 01, 2016 | 47.18 | 47.28 | 46.42 | 46.77 | 295,824 | -0.61(-1.29%) |
Oct 31, 2016 | 47.01 | 47.43 | 46.85 | 47.39 | 336,064 | +0.07(+0.15%) |
Oct 28, 2016 | 47.10 | 47.74 | 47.10 | 47.32 | 25,035 | +0.43(+0.91%) |
Oct 27, 2016 | 47.84 | 47.84 | 46.87 | 46.89 | 21,485 | -0.73(-1.54%) |
Oct 26, 2016 | 49.44 | 49.44 | 47.49 | 47.62 | 33,282 | -1.68(-3.41%) |
Oct 25, 2016 | 50.67 | 50.67 | 49.26 | 49.31 | 10,386 | -0.91(-1.81%) |
Oct 24, 2016 | 50.36 | 50.38 | 50.12 | 50.22 | 15,837 | +0.36(+0.71%) |
Oct 21, 2016 | 50.35 | 50.35 | 49.62 | 49.86 | 10,174 | -0.45(-0.88%) |
Oct 20, 2016 | 50.44 | 50.44 | 49.98 | 50.31 | 13,984 | +0.21(+0.41%) |
Oct 19, 2016 | 50.75 | 50.75 | 50.07 | 50.10 | 10,150 | -0.30(-0.59%) |
Oct 18, 2016 | 50.12 | 50.47 | 50.12 | 50.39 | 54,872 | +0.56(+1.12%) |
Oct 17, 2016 | 49.96 | 49.97 | 49.77 | 49.84 | 18,828 | -0.13(-0.26%) |
Oct 14, 2016 | 50.34 | 50.48 | 49.94 | 49.97 | 8,122 | -0.29(-0.57%) |
Oct 13, 2016 | 50.01 | 50.50 | 49.90 | 50.26 | 8,812 | -0.17(-0.33%) |
Oct 12, 2016 | 50.51 | 50.75 | 50.41 | 50.42 | 13,404 | +0.00(+0.00%) |
Oct 11, 2016 | 51.96 | 51.96 | 50.17 | 50.42 | 18,142 | -1.57(-3.03%) |
Oct 10, 2016 | 52.04 | 52.19 | 51.98 | 52.00 | 7,000 | +0.63(+1.23%) |
Oct 07, 2016 | 51.39 | 51.42 | 50.93 | 51.36 | 32,766 | +0.08(+0.15%) |
Oct 06, 2016 | 51.18 | 51.43 | 50.96 | 51.28 | 43,672 | +0.09(+0.17%) |
Oct 05, 2016 | 51.15 | 51.42 | 51.01 | 51.20 | 25,266 | +0.53(+1.05%) |
Oct 04, 2016 | 51.18 | 51.18 | 50.65 | 50.66 | 16,497 | -0.35(-0.68%) |
Oct 03, 2016 | 50.69 | 51.01 | 50.69 | 51.01 | 5,063 | -0.33(-0.64%) |
Sep 30, 2016 | 50.62 | 51.37 | 50.59 | 51.33 | 32,175 | +0.75(+1.49%) |
Sep 29, 2016 | 51.93 | 51.93 | 50.36 | 50.58 | 14,086 | -0.77(-1.49%) |
Sep 28, 2016 | 51.49 | 51.51 | 51.26 | 51.35 | 33,836 | +0.00(+0.01%) |
Sep 27, 2016 | 51.26 | 51.56 | 50.94 | 51.34 | 173,114 | +0.38(+0.74%) |
Sep 26, 2016 | 52.24 | 52.24 | 50.97 | 50.97 | 165,906 | -0.71(-1.38%) |
Sep 23, 2016 | 51.77 | 51.89 | 51.54 | 51.68 | 13,458 | -0.33(-0.63%) |
Sep 22, 2016 | 51.82 | 52.03 | 51.68 | 52.01 | 35,253 | +0.31(+0.59%) |
Sep 21, 2016 | 51.99 | 51.99 | 50.84 | 51.70 | 29,821 | +0.39(+0.76%) |
Sep 20, 2016 | 51.68 | 51.68 | 51.15 | 51.31 | 113,312 | +0.12(+0.24%) |
Sep 19, 2016 | 51.98 | 51.98 | 51.14 | 51.19 | 175,547 | +0.16(+0.31%) |
Sep 16, 2016 | 51.53 | 51.53 | 50.97 | 51.03 | 5,298 | +0.02(+0.05%) |
Sep 15, 2016 | 50.52 | 51.08 | 50.00 | 51.00 | 5,483 | +0.83(+1.66%) |
Sep 14, 2016 | 50.16 | 50.31 | 50.08 | 50.17 | 6,460 | +0.07(+0.14%) |
Sep 13, 2016 | 50.60 | 50.60 | 49.87 | 50.10 | 19,119 | -0.76(-1.50%) |
Sep 12, 2016 | 49.09 | 50.87 | 49.09 | 50.87 | 6,951 | +0.82(+1.64%) |
Sep 09, 2016 | 51.50 | 51.50 | 50.04 | 50.04 | 9,674 | -1.80(-3.47%) |
Sep 08, 2016 | 52.05 | 52.05 | 51.84 | 51.84 | 4,854 | -0.18(-0.35%) |
Sep 07, 2016 | 52.14 | 52.14 | 51.83 | 52.02 | 2,388 | +0.25(+0.48%) |
Sep 06, 2016 | 51.86 | 51.97 | 51.43 | 51.78 | 51,742 | +0.13(+0.25%) |
Sep 02, 2016 | 51.34 | 51.65 | 51.65 | 51.65 | 82,490 | +0.52(+1.03%) |
Sep 01, 2016 | 51.40 | 51.40 | 50.67 | 51.12 | 4,501 | -0.06(-0.12%) |
Aug 31, 2016 | 51.34 | 51.34 | 50.97 | 51.18 | 7,092 | -0.08(-0.15%) |
Aug 30, 2016 | 51.33 | 51.38 | 51.22 | 51.26 | 5,750 | -0.12(-0.23%) |
Aug 29, 2016 | 51.00 | 51.40 | 51.00 | 51.38 | 3,575 | +0.60(+1.17%) |
Aug 26, 2016 | 50.69 | 50.78 | 50.45 | 50.78 | 1,819 | +0.47(+0.93%) |
Aug 25, 2016 | 50.31 | 50.60 | 49.42 | 50.32 | 4,783 | -0.18(-0.36%) |
Aug 24, 2016 | 51.27 | 51.30 | 50.50 | 50.50 | 3,639 | -0.69(-1.34%) |
Aug 23, 2016 | 51.24 | 51.47 | 51.12 | 51.19 | 8,256 | +0.15(+0.29%) |
Aug 22, 2016 | 50.60 | 51.21 | 50.60 | 51.04 | 9,260 | +0.14(+0.27%) |
Aug 19, 2016 | 50.83 | 50.90 | 50.78 | 50.90 | 3,716 | +0.04(+0.07%) |
Aug 18, 2016 | 50.67 | 50.91 | 50.67 | 50.87 | 6,655 | +0.24(+0.47%) |
Aug 17, 2016 | 50.87 | 50.87 | 50.51 | 50.63 | 4,517 | -0.39(-0.76%) |
Aug 16, 2016 | 51.10 | 51.12 | 50.98 | 51.01 | 4,934 | -0.27(-0.52%) |
Aug 15, 2016 | 51.79 | 51.79 | 51.28 | 51.28 | 6,281 | +0.21(+0.40%) |
Aug 12, 2016 | 51.11 | 51.11 | 50.81 | 51.07 | 22,058 | -0.08(-0.15%) |
Aug 11, 2016 | 50.82 | 51.16 | 50.79 | 51.15 | 26,290 | +0.43(+0.85%) |
Aug 10, 2016 | 51.16 | 51.16 | 50.67 | 50.72 | 11,930 | -0.44(-0.86%) |
Aug 09, 2016 | 50.47 | 51.16 | 50.41 | 51.16 | 20,960 | +0.96(+1.91%) |
Aug 08, 2016 | 50.50 | 50.50 | 50.07 | 50.20 | 3,366 | -0.29(-0.58%) |
Aug 05, 2016 | 50.43 | 50.54 | 50.35 | 50.50 | 9,903 | +0.20(+0.41%) |
Aug 04, 2016 | 49.96 | 50.32 | 49.96 | 50.29 | 12,272 | +0.47(+0.95%) |
Aug 03, 2016 | 49.31 | 49.82 | 49.31 | 49.82 | 13,222 | +0.27(+0.55%) |
Aug 02, 2016 | 49.65 | 49.65 | 49.33 | 49.55 | 5,478 | -0.17(-0.35%) |
Aug 01, 2016 | 49.89 | 49.89 | 49.70 | 49.72 | 1,458 | +0.14(+0.28%) |
Jul 29, 2016 | 49.24 | 49.70 | 49.24 | 49.58 | 20,884 | +0.43(+0.88%) |
Jul 28, 2016 | 49.36 | 49.36 | 49.14 | 49.15 | 2,650 | +0.14(+0.30%) |
Jul 27, 2016 | 49.35 | 49.35 | 48.86 | 49.00 | 7,183 | -0.19(-0.39%) |
Jul 26, 2016 | 49.12 | 49.19 | 49.12 | 49.19 | 687 | +0.48(+0.98%) |
Jul 25, 2016 | 48.94 | 48.94 | 48.60 | 48.71 | 3,273 | -0.18(-0.37%) |
Jul 22, 2016 | 48.68 | 48.94 | 48.68 | 48.89 | 2,975 | -0.15(-0.31%) |
Jul 21, 2016 | 48.98 | 49.30 | 48.77 | 49.04 | 5,013 | -0.14(-0.28%) |
Jul 20, 2016 | 48.36 | 49.35 | 48.36 | 49.18 | 3,276 | +0.74(+1.53%) |
Jul 19, 2016 | 48.71 | 48.77 | 48.41 | 48.44 | 3,647 | -0.09(-0.18%) |
Jul 18, 2016 | 48.77 | 48.77 | 48.37 | 48.53 | 2,847 | -0.10(-0.20%) |
Jul 15, 2016 | 48.92 | 48.92 | 48.59 | 48.63 | 1,183 | -0.25(-0.51%) |
Jul 14, 2016 | 48.77 | 48.88 | 48.72 | 48.88 | 17,657 | +0.21(+0.43%) |
Jul 13, 2016 | 48.95 | 48.97 | 48.66 | 48.67 | 3,705 | -0.20(-0.40%) |
Jul 12, 2016 | 48.78 | 48.97 | 48.78 | 48.87 | 8,427 | +0.25(+0.51%) |
Jul 11, 2016 | 48.73 | 49.25 | 48.50 | 48.62 | 6,684 | +0.04(+0.08%) |
Jul 08, 2016 | 47.98 | 48.58 | 47.98 | 48.58 | 3,963 | +0.78(+1.63%) |
Jul 07, 2016 | 47.59 | 47.88 | 47.59 | 47.80 | 2,020 | +0.34(+0.71%) |
Jul 06, 2016 | 47.36 | 47.48 | 47.36 | 47.46 | 1,881 | +0.41(+0.86%) |
Jul 05, 2016 | 47.19 | 47.19 | 46.86 | 47.06 | 2,781 | -0.27(-0.56%) |
Jul 01, 2016 | 47.19 | 47.32 | 47.32 | 47.32 | 7,278 | +0.67(+1.43%) |
Jun 30, 2016 | 46.34 | 46.66 | 46.34 | 46.66 | 4,848 | +0.36(+0.78%) |
Jun 29, 2016 | 45.78 | 46.30 | 45.78 | 46.30 | 6,671 | +1.18(+2.61%) |
Jun 28, 2016 | 44.81 | 45.26 | 44.81 | 45.12 | 1,328 | +0.59(+1.33%) |
Jun 27, 2016 | 44.37 | 44.60 | 44.37 | 44.52 | 1,221 | -0.31(-0.68%) |
Jun 24, 2016 | 44.68 | 45.23 | 44.31 | 44.83 | 6,481 | -1.27(-2.75%) |
Jun 23, 2016 | 45.49 | 46.10 | 45.49 | 46.10 | 2,908 | +0.94(+2.09%) |
Jun 22, 2016 | 45.22 | 45.44 | 45.14 | 45.16 | 2,647 | -0.07(-0.16%) |
Jun 21, 2016 | 45.05 | 45.23 | 45.05 | 45.23 | 1,162 | -0.38(-0.84%) |
Jun 20, 2016 | 45.23 | 45.69 | 45.23 | 45.61 | 5,087 | +0.73(+1.64%) |
Jun 17, 2016 | 44.88 | 44.88 | 44.88 | 44.88 | 309 | -0.42(-0.92%) |
Jun 16, 2016 | 45.16 | 45.29 | 44.82 | 45.29 | 6,239 | -0.04(-0.09%) |
Jun 15, 2016 | 45.34 | 45.56 | 45.30 | 45.33 | 1,853 | -0.25(-0.54%) |
Jun 14, 2016 | 45.55 | 45.58 | 45.29 | 45.58 | 3,709 | -0.19(-0.41%) |
Jun 13, 2016 | 45.73 | 45.95 | 45.73 | 45.77 | 5,058 | -0.16(-0.34%) |
Jun 10, 2016 | 46.56 | 46.56 | 45.75 | 45.92 | 1,861 | -0.68(-1.47%) |
Jun 09, 2016 | 46.46 | 46.61 | 46.39 | 46.61 | 1,368 | +0.20(+0.43%) |
Jun 08, 2016 | 46.02 | 46.41 | 46.02 | 46.41 | 1,976 | +0.59(+1.29%) |
Jun 07, 2016 | 45.73 | 45.94 | 45.73 | 45.82 | 13,574 | +0.62(+1.37%) |
Jun 06, 2016 | 44.85 | 45.28 | 44.83 | 45.20 | 13,177 | +0.44(+0.98%) |
Jun 03, 2016 | 45.00 | 45.00 | 44.73 | 44.76 | 4,145 | -0.31(-0.68%) |
Jun 02, 2016 | 44.57 | 45.07 | 44.57 | 45.07 | 4,705 | +0.60(+1.34%) |
Jun 01, 2016 | 44.11 | 44.55 | 44.11 | 44.47 | 1,149 | +0.42(+0.95%) |
May 31, 2016 | 43.99 | 44.05 | 43.93 | 44.05 | 1,242 | +0.00(+0.01%) |
May 27, 2016 | 43.80 | 44.05 | 44.05 | 44.05 | 505 | +0.46(+1.07%) |
May 26, 2016 | 43.80 | 43.80 | 43.55 | 43.58 | 1,485 | -0.23(-0.52%) |
May 25, 2016 | 44.09 | 44.09 | 43.81 | 43.81 | 2,036 | +0.10(+0.24%) |
May 24, 2016 | 43.26 | 43.72 | 43.25 | 43.71 | 12,915 | +0.68(+1.57%) |
May 23, 2016 | 42.83 | 43.34 | 42.83 | 43.03 | 2,626 | +0.81(+1.92%) |
May 19, 2016 | 42.20 | 42.22 | 42.20 | 42.22 | 76 | -0.23(-0.53%) |
May 18, 2016 | 42.11 | 42.67 | 42.11 | 42.45 | 2,471 | -0.06(-0.14%) |
May 17, 2016 | 42.83 | 42.83 | 42.51 | 42.51 | 467 | -0.62(-1.44%) |
May 16, 2016 | 42.21 | 43.13 | 42.21 | 43.13 | 5,214 | +0.79(+1.87%) |
May 13, 2016 | 42.56 | 42.56 | 42.27 | 42.34 | 834 | +0.07(+0.16%) |
May 12, 2016 | 43.01 | 43.01 | 42.27 | 42.27 | 850 | -0.88(-2.03%) |
May 11, 2016 | 43.42 | 43.45 | 43.08 | 43.15 | 2,049 | -0.31(-0.71%) |
May 10, 2016 | 43.49 | 43.49 | 43.30 | 43.45 | 2,141 | -0.03(-0.06%) |
May 09, 2016 | 43.36 | 43.48 | 43.36 | 43.48 | 1,128 | +0.66(+1.53%) |
May 06, 2016 | 42.95 | 42.95 | 42.60 | 42.82 | 2,297 | -0.23(-0.52%) |
May 05, 2016 | 42.87 | 43.05 | 42.87 | 43.05 | 2,692 | +0.36(+0.84%) |
May 04, 2016 | 42.82 | 42.82 | 42.69 | 42.69 | 1,877 | -0.54(-1.24%) |
May 03, 2016 | 43.50 | 43.50 | 43.23 | 43.23 | 1,208 | -0.45(-1.04%) |