Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.79 | 57.82 | 57.74 | 57.74 | 20,447 | -0.08(-0.13%) |
Apr 27, 2017 | 57.84 | 57.85 | 57.73 | 57.82 | 23,130 | +0.28(+0.49%) |
Apr 26, 2017 | 57.55 | 57.63 | 57.45 | 57.54 | 40,522 | +0.27(+0.47%) |
Apr 25, 2017 | 57.34 | 57.42 | 57.25 | 57.27 | 27,224 | +0.19(+0.33%) |
Apr 24, 2017 | 57.00 | 57.12 | 56.98 | 57.08 | 38,966 | +0.44(+0.78%) |
Apr 21, 2017 | 56.68 | 56.70 | 56.58 | 56.63 | 72,328 | +0.24(+0.42%) |
Apr 20, 2017 | 56.27 | 56.44 | 56.27 | 56.40 | 28,157 | +0.41(+0.73%) |
Apr 19, 2017 | 56.09 | 56.15 | 55.88 | 55.99 | 141,829 | +0.14(+0.24%) |
Apr 18, 2017 | 55.75 | 55.88 | 55.73 | 55.85 | 32,877 | +0.06(+0.11%) |
Apr 17, 2017 | 55.73 | 55.86 | 55.71 | 55.79 | 47,905 | +0.44(+0.80%) |
Apr 13, 2017 | 55.54 | 55.55 | 55.35 | 55.35 | 58,061 | -0.34(-0.61%) |
Apr 12, 2017 | 55.65 | 55.76 | 55.56 | 55.69 | 77,256 | -0.29(-0.52%) |
Apr 11, 2017 | 55.84 | 56.01 | 55.72 | 55.98 | 81,061 | +0.13(+0.23%) |
Apr 10, 2017 | 55.84 | 55.94 | 55.78 | 55.85 | 64,505 | +0.03(+0.05%) |
Apr 07, 2017 | 55.87 | 55.99 | 55.80 | 55.83 | 46,688 | +0.22(+0.40%) |
Apr 06, 2017 | 55.48 | 55.62 | 55.45 | 55.60 | 301,792 | -0.61(-1.09%) |
Apr 05, 2017 | 56.40 | 56.50 | 56.22 | 56.22 | 63,599 | -0.46(-0.81%) |
Apr 04, 2017 | 56.68 | 56.75 | 56.49 | 56.68 | 178,364 | -0.43(-0.75%) |
Apr 03, 2017 | 56.92 | 57.10 | 56.82 | 57.10 | 37,511 | +0.26(+0.46%) |
Mar 31, 2017 | 56.74 | 56.88 | 56.68 | 56.84 | 47,520 | -0.69(-1.20%) |
Mar 30, 2017 | 57.55 | 57.64 | 57.50 | 57.53 | 16,073 | -0.50(-0.87%) |
Mar 29, 2017 | 57.91 | 58.04 | 57.91 | 58.03 | 25,005 | -0.18(-0.31%) |
Mar 28, 2017 | 58.05 | 58.24 | 57.96 | 58.21 | 284,484 | +0.63(+1.10%) |
Mar 27, 2017 | 57.20 | 57.61 | 57.20 | 57.58 | 241,982 | -0.03(-0.06%) |
Mar 24, 2017 | 57.64 | 57.77 | 57.56 | 57.61 | 14,576 | +0.42(+0.73%) |
Mar 23, 2017 | 57.01 | 57.30 | 57.01 | 57.20 | 53,535 | -0.16(-0.28%) |
Mar 22, 2017 | 57.26 | 57.38 | 57.18 | 57.36 | 17,949 | -0.02(-0.03%) |
Mar 21, 2017 | 57.96 | 57.96 | 57.34 | 57.38 | 28,595 | -0.22(-0.38%) |
Mar 20, 2017 | 57.72 | 57.78 | 57.51 | 57.60 | 20,149 | -0.03(-0.04%) |
Mar 17, 2017 | 57.62 | 57.70 | 57.55 | 57.62 | 36,170 | +0.39(+0.68%) |
Mar 16, 2017 | 57.63 | 57.63 | 57.23 | 57.23 | 32,659 | +0.00(+0.00%) |
Mar 15, 2017 | 56.79 | 57.30 | 56.77 | 57.23 | 16,543 | +0.35(+0.61%) |
Mar 14, 2017 | 56.96 | 56.97 | 56.85 | 56.88 | 1,080,973 | -0.27(-0.48%) |
Mar 13, 2017 | 57.10 | 57.17 | 57.09 | 57.15 | 31,282 | +0.17(+0.30%) |
Mar 10, 2017 | 56.94 | 57.04 | 56.86 | 56.98 | 17,488 | +0.21(+0.38%) |
Mar 09, 2017 | 56.69 | 56.80 | 56.65 | 56.77 | 16,757 | +0.22(+0.39%) |
Mar 08, 2017 | 56.67 | 56.67 | 56.53 | 56.55 | 73,272 | -0.20(-0.36%) |
Mar 07, 2017 | 56.81 | 56.85 | 56.72 | 56.75 | 25,842 | -0.03(-0.05%) |
Mar 06, 2017 | 56.82 | 56.82 | 56.72 | 56.78 | 56,519 | +0.03(+0.06%) |
Mar 03, 2017 | 56.87 | 56.87 | 56.64 | 56.75 | 22,047 | -0.08(-0.13%) |
Mar 02, 2017 | 57.06 | 57.06 | 56.78 | 56.82 | 10,286 | -0.53(-0.92%) |
Mar 01, 2017 | 57.11 | 57.43 | 57.10 | 57.35 | 42,337 | +0.41(+0.72%) |
Feb 28, 2017 | 57.04 | 57.12 | 56.86 | 56.94 | 30,560 | +0.22(+0.39%) |
Feb 27, 2017 | 56.72 | 56.77 | 56.63 | 56.72 | 35,652 | -0.26(-0.46%) |
Feb 24, 2017 | 56.68 | 56.98 | 56.68 | 56.98 | 48,350 | -0.14(-0.24%) |
Feb 23, 2017 | 57.19 | 57.22 | 57.02 | 57.12 | 805,954 | +0.02(+0.03%) |
Feb 22, 2017 | 56.97 | 57.13 | 56.96 | 57.10 | 12,399 | +0.08(+0.13%) |
Feb 21, 2017 | 56.95 | 57.09 | 56.95 | 57.03 | 26,874 | +0.43(+0.75%) |
Feb 17, 2017 | 56.60 | 56.60 | 56.60 | 0 | +0.13(+0.23%) | |
Feb 16, 2017 | 56.40 | 56.51 | 56.35 | 56.47 | 822,690 | +0.15(+0.27%) |
Feb 15, 2017 | 56.05 | 56.38 | 56.04 | 56.32 | 18,609 | +0.01(+0.02%) |
Feb 14, 2017 | 56.24 | 56.38 | 55.98 | 56.31 | 32,809 | +0.07(+0.12%) |
Feb 13, 2017 | 56.16 | 56.34 | 56.08 | 56.24 | 12,000 | +0.35(+0.62%) |
Feb 10, 2017 | 55.82 | 55.97 | 55.77 | 55.89 | 33,097 | +0.32(+0.58%) |
Feb 09, 2017 | 55.42 | 55.65 | 55.29 | 55.57 | 21,377 | +0.08(+0.14%) |
Feb 08, 2017 | 55.45 | 55.54 | 55.44 | 55.49 | 13,234 | +0.20(+0.35%) |
Feb 07, 2017 | 55.24 | 55.35 | 55.17 | 55.30 | 177,399 | -0.06(-0.11%) |
Feb 06, 2017 | 55.26 | 55.36 | 55.09 | 55.36 | 20,852 | -0.11(-0.19%) |
Feb 03, 2017 | 55.19 | 55.55 | 55.19 | 55.46 | 19,188 | +0.28(+0.50%) |
Feb 02, 2017 | 55.01 | 55.19 | 54.96 | 55.19 | 14,802 | -0.09(-0.17%) |
Feb 01, 2017 | 55.38 | 55.49 | 55.25 | 55.28 | 49,124 | +0.36(+0.65%) |
Jan 31, 2017 | 54.89 | 54.96 | 54.61 | 54.92 | 137,981 | +0.16(+0.30%) |
Jan 30, 2017 | 54.82 | 54.82 | 54.55 | 54.76 | 54,783 | +0.05(+0.09%) |
Jan 27, 2017 | 54.87 | 54.96 | 54.67 | 54.71 | 60,937 | -0.57(-1.03%) |
Jan 26, 2017 | 55.47 | 55.54 | 55.27 | 55.28 | 69,339 | -0.07(-0.12%) |
Jan 25, 2017 | 54.98 | 55.36 | 54.96 | 55.35 | 58,284 | +0.64(+1.17%) |
Jan 24, 2017 | 54.49 | 54.71 | 54.41 | 54.71 | 59,916 | +0.17(+0.31%) |
Jan 23, 2017 | 54.36 | 54.59 | 54.35 | 54.54 | 14,342 | +0.10(+0.19%) |
Jan 20, 2017 | 54.39 | 54.51 | 54.28 | 54.44 | 18,090 | +0.49(+0.90%) |
Jan 19, 2017 | 54.04 | 54.04 | 53.86 | 53.95 | 24,058 | -0.12(-0.22%) |
Jan 18, 2017 | 54.09 | 54.16 | 53.95 | 54.07 | 22,196 | -0.13(-0.24%) |
Jan 17, 2017 | 54.23 | 54.29 | 54.09 | 54.20 | 20,603 | -0.75(-1.37%) |
Jan 13, 2017 | 54.96 | 54.96 | 54.96 | 0 | +0.30(+0.55%) | |
Jan 12, 2017 | 54.73 | 54.73 | 54.40 | 54.66 | 11,038 | +0.01(+0.02%) |
Jan 11, 2017 | 54.39 | 54.68 | 54.31 | 54.65 | 45,262 | +0.28(+0.52%) |
Jan 10, 2017 | 54.37 | 54.54 | 54.37 | 54.37 | 30,771 | -0.03(-0.06%) |
Jan 09, 2017 | 54.45 | 54.45 | 54.32 | 54.40 | 52,523 | +0.04(+0.08%) |
Jan 06, 2017 | 54.33 | 54.44 | 54.26 | 54.36 | 39,169 | -0.11(-0.20%) |
Jan 05, 2017 | 54.33 | 54.58 | 54.33 | 54.47 | 34,197 | +0.23(+0.42%) |
Jan 04, 2017 | 54.10 | 54.24 | 54.02 | 54.24 | 400,305 | +1.14(+2.15%) |
Jan 03, 2017 | 52.95 | 53.10 | 52.78 | 53.10 | 43,006 | +0.32(+0.61%) |
Dec 30, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.07(+0.13%) | |
Dec 29, 2016 | 52.91 | 52.91 | 52.64 | 52.71 | 59,927 | -0.56(-1.06%) |
Dec 28, 2016 | 53.40 | 53.40 | 53.16 | 53.27 | 29,114 | +0.26(+0.50%) |
Dec 27, 2016 | 53.02 | 53.04 | 52.97 | 53.00 | 16,664 | -0.13(-0.24%) |
Dec 23, 2016 | 53.13 | 53.13 | 53.13 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 52.91 | 53.09 | 52.91 | 53.07 | 43,608 | +0.06(+0.11%) |
Dec 21, 2016 | 53.11 | 53.11 | 52.95 | 53.01 | 29,402 | -0.40(-0.74%) |
Dec 20, 2016 | 53.36 | 53.48 | 53.26 | 53.41 | 21,525 | +0.11(+0.21%) |
Dec 19, 2016 | 53.28 | 53.41 | 53.21 | 53.30 | 16,697 | +0.38(+0.72%) |
Dec 16, 2016 | 53.12 | 53.12 | 52.84 | 52.92 | 52,857 | -0.31(-0.58%) |
Dec 15, 2016 | 53.12 | 53.24 | 53.07 | 53.23 | 17,182 | +0.20(+0.38%) |
Dec 14, 2016 | 53.59 | 53.66 | 53.03 | 53.03 | 27,685 | -0.98(-1.82%) |
Dec 13, 2016 | 53.82 | 54.04 | 53.81 | 54.01 | 50,910 | +0.72(+1.35%) |
Dec 12, 2016 | 53.58 | 53.58 | 53.29 | 53.29 | 19,791 | -0.66(-1.22%) |
Dec 09, 2016 | 53.85 | 53.98 | 53.77 | 53.95 | 41,467 | +0.09(+0.17%) |
Dec 08, 2016 | 53.79 | 53.93 | 53.74 | 53.86 | 14,852 | +0.54(+1.01%) |
Dec 07, 2016 | 52.87 | 53.37 | 52.87 | 53.32 | 40,182 | +0.90(+1.72%) |
Dec 06, 2016 | 52.30 | 52.53 | 52.25 | 52.41 | 74,113 | +0.25(+0.49%) |
Dec 05, 2016 | 52.13 | 52.38 | 52.13 | 52.16 | 60,536 | -0.19(-0.35%) |
Dec 02, 2016 | 52.17 | 52.35 | 52.07 | 52.35 | 59,245 | +0.38(+0.73%) |
Dec 01, 2016 | 52.12 | 52.13 | 51.92 | 51.97 | 11,410 | -0.35(-0.68%) |
Nov 30, 2016 | 52.60 | 52.62 | 52.31 | 52.32 | 13,974 | -0.19(-0.35%) |
Nov 29, 2016 | 52.34 | 52.62 | 52.26 | 52.51 | 49,655 | +0.11(+0.21%) |
Nov 28, 2016 | 52.28 | 52.48 | 52.22 | 52.40 | 20,018 | +0.45(+0.86%) |
Nov 25, 2016 | 51.90 | 51.98 | 51.81 | 51.95 | 35,153 | -0.57(-1.08%) |
Nov 23, 2016 | 52.52 | 52.52 | 52.52 | 0 | -0.10(-0.18%) | |
Nov 22, 2016 | 52.67 | 52.70 | 52.44 | 52.62 | 18,728 | +0.31(+0.59%) |
Nov 21, 2016 | 52.30 | 52.36 | 52.13 | 52.31 | 16,811 | +0.20(+0.39%) |
Nov 18, 2016 | 52.27 | 52.27 | 52.03 | 52.10 | 35,984 | -0.37(-0.71%) |
Nov 17, 2016 | 52.16 | 52.47 | 52.16 | 52.47 | 45,063 | +0.63(+1.22%) |
Nov 16, 2016 | 52.08 | 52.08 | 51.84 | 51.84 | 82,876 | -0.17(-0.32%) |
Nov 15, 2016 | 51.88 | 52.09 | 51.88 | 52.01 | 24,699 | -0.15(-0.29%) |
Nov 14, 2016 | 52.23 | 52.23 | 51.99 | 52.16 | 27,678 | +0.06(+0.11%) |
Nov 11, 2016 | 52.04 | 52.10 | 51.82 | 52.10 | 37,555 | -0.32(-0.61%) |
Nov 10, 2016 | 52.49 | 52.65 | 52.12 | 52.42 | 35,354 | +0.08(+0.16%) |
Nov 09, 2016 | 52.43 | 52.78 | 52.15 | 52.34 | 91,359 | -0.59(-1.12%) |
Nov 08, 2016 | 52.82 | 53.17 | 52.77 | 52.93 | 20,863 | -0.24(-0.46%) |
Nov 07, 2016 | 53.21 | 53.22 | 53.03 | 53.17 | 42,087 | +0.15(+0.29%) |
Nov 04, 2016 | 52.96 | 53.14 | 52.94 | 53.02 | 50,906 | -0.01(-0.02%) |
Nov 03, 2016 | 53.08 | 53.19 | 52.99 | 53.03 | 338,270 | +0.11(+0.21%) |
Nov 02, 2016 | 52.92 | 53.12 | 52.75 | 52.92 | 468,689 | -0.18(-0.33%) |
Nov 01, 2016 | 53.30 | 53.31 | 53.01 | 53.10 | 143,037 | -0.18(-0.33%) |
Oct 31, 2016 | 53.20 | 53.30 | 53.18 | 53.28 | 35,254 | -0.04(-0.08%) |
Oct 28, 2016 | 53.18 | 53.32 | 53.14 | 53.32 | 47,849 | +0.30(+0.56%) |
Oct 27, 2016 | 53.17 | 53.17 | 52.98 | 53.02 | 8,509 | -0.07(-0.13%) |
Oct 26, 2016 | 52.98 | 53.13 | 52.98 | 53.09 | 62,726 | +0.08(+0.14%) |
Oct 25, 2016 | 52.81 | 53.08 | 52.81 | 53.01 | 112,336 | -0.03(-0.06%) |
Oct 24, 2016 | 53.13 | 53.13 | 52.94 | 53.05 | 11,273 | +0.08(+0.16%) |
Oct 21, 2016 | 52.75 | 52.96 | 52.67 | 52.96 | 3,153 | +0.12(+0.22%) |
Oct 20, 2016 | 52.68 | 52.87 | 52.63 | 52.84 | 40,600 | +0.41(+0.79%) |
Oct 19, 2016 | 52.47 | 52.57 | 52.42 | 52.43 | 12,271 | +0.31(+0.60%) |
Oct 18, 2016 | 52.07 | 52.27 | 52.07 | 52.12 | 28,461 | +0.49(+0.95%) |
Oct 17, 2016 | 51.69 | 51.70 | 51.62 | 51.63 | 6,778 | +0.19(+0.36%) |
Oct 14, 2016 | 51.58 | 51.65 | 51.42 | 51.44 | 10,291 | -0.14(-0.28%) |
Oct 13, 2016 | 51.27 | 51.62 | 51.26 | 51.59 | 51,897 | +0.12(+0.23%) |
Oct 12, 2016 | 51.44 | 51.47 | 51.28 | 51.47 | 43,325 | -0.12(-0.23%) |
Oct 11, 2016 | 51.76 | 51.76 | 51.44 | 51.59 | 32,630 | -0.40(-0.76%) |
Oct 10, 2016 | 52.00 | 52.07 | 51.91 | 51.98 | 10,400 | +0.22(+0.42%) |
Oct 07, 2016 | 51.78 | 51.78 | 51.54 | 51.76 | 10,773 | +0.01(+0.02%) |
Oct 06, 2016 | 51.67 | 51.78 | 51.64 | 51.76 | 37,903 | -0.28(-0.53%) |
Oct 05, 2016 | 52.02 | 52.08 | 51.93 | 52.03 | 50,692 | +0.34(+0.65%) |
Oct 04, 2016 | 52.04 | 52.09 | 51.66 | 51.70 | 17,486 | -0.17(-0.33%) |
Oct 03, 2016 | 51.89 | 51.90 | 51.79 | 51.87 | 30,363 | -0.03(-0.07%) |
Sep 30, 2016 | 51.76 | 52.04 | 51.73 | 51.90 | 38,478 | -0.28(-0.53%) |
Sep 29, 2016 | 52.36 | 52.36 | 52.10 | 52.18 | 89,513 | -0.30(-0.58%) |
Sep 28, 2016 | 52.68 | 52.85 | 52.34 | 52.48 | 21,111 | +0.04(+0.08%) |
Sep 27, 2016 | 52.32 | 52.47 | 52.32 | 52.44 | 51,682 | +0.65(+1.25%) |
Sep 26, 2016 | 51.83 | 51.83 | 51.66 | 51.79 | 11,978 | -0.40(-0.77%) |
Sep 23, 2016 | 52.23 | 52.31 | 52.13 | 52.19 | 41,446 | -0.30(-0.56%) |
Sep 22, 2016 | 52.68 | 52.71 | 52.42 | 52.49 | 37,104 | +0.62(+1.19%) |
Sep 21, 2016 | 51.79 | 52.03 | 51.58 | 51.87 | 16,996 | +1.56(+3.10%) |
Sep 20, 2016 | 50.40 | 50.46 | 50.31 | 50.31 | 28,976 | +0.47(+0.95%) |
Sep 19, 2016 | 50.10 | 50.10 | 49.84 | 49.84 | 9,860 | +0.23(+0.46%) |
Sep 16, 2016 | 49.74 | 49.77 | 49.56 | 49.61 | 27,887 | -0.19(-0.37%) |
Sep 15, 2016 | 49.40 | 49.85 | 49.37 | 49.79 | 30,469 | +0.35(+0.70%) |
Sep 14, 2016 | 49.50 | 49.62 | 49.41 | 49.45 | 8,245 | -0.30(-0.61%) |
Sep 13, 2016 | 50.05 | 50.06 | 49.72 | 49.75 | 15,010 | -0.87(-1.72%) |
Sep 12, 2016 | 50.16 | 50.66 | 50.01 | 50.62 | 50,257 | +0.46(+0.93%) |
Sep 09, 2016 | 50.53 | 50.54 | 50.16 | 50.16 | 16,115 | -0.67(-1.31%) |
Sep 08, 2016 | 50.98 | 51.06 | 50.78 | 50.82 | 49,705 | -0.16(-0.31%) |
Sep 07, 2016 | 51.15 | 51.24 | 50.96 | 50.98 | 20,600 | +0.41(+0.80%) |
Sep 06, 2016 | 50.19 | 50.63 | 50.19 | 50.58 | 90,698 | +0.66(+1.33%) |
Sep 02, 2016 | 49.90 | 49.91 | 49.91 | 49.91 | 77,266 | +0.04(+0.07%) |
Sep 01, 2016 | 49.94 | 49.97 | 49.79 | 49.88 | 1,534,912 | +0.30(+0.61%) |
Aug 31, 2016 | 49.60 | 49.62 | 49.38 | 49.58 | 9,591 | +0.10(+0.20%) |
Aug 30, 2016 | 49.48 | 49.61 | 49.41 | 49.47 | 13,360 | -0.03(-0.05%) |
Aug 29, 2016 | 49.36 | 49.52 | 49.34 | 49.50 | 21,101 | -0.02(-0.03%) |
Aug 26, 2016 | 49.82 | 50.05 | 49.36 | 49.52 | 25,506 | -0.23(-0.46%) |
Aug 25, 2016 | 49.79 | 49.79 | 49.73 | 49.74 | 7,542 | -0.16(-0.32%) |
Aug 24, 2016 | 50.00 | 50.00 | 49.84 | 49.90 | 22,199 | +0.02(+0.03%) |
Aug 23, 2016 | 49.92 | 49.95 | 49.84 | 49.89 | 6,482 | -0.11(-0.22%) |
Aug 22, 2016 | 49.83 | 50.02 | 49.76 | 50.00 | 12,310 | +0.41(+0.82%) |
Aug 19, 2016 | 49.48 | 49.66 | 49.48 | 49.59 | 17,681 | -0.20(-0.41%) |
Aug 18, 2016 | 49.63 | 49.79 | 49.57 | 49.79 | 18,901 | -0.10(-0.20%) |
Aug 17, 2016 | 49.74 | 49.94 | 49.58 | 49.90 | 76,803 | +0.18(+0.36%) |
Aug 16, 2016 | 49.79 | 49.79 | 49.72 | 49.72 | 8,692 | -0.36(-0.72%) |
Aug 15, 2016 | 50.03 | 50.23 | 50.03 | 50.08 | 39,223 | +0.03(+0.07%) |
Aug 12, 2016 | 50.10 | 50.24 | 50.00 | 50.05 | 42,509 | +0.04(+0.08%) |
Aug 11, 2016 | 50.09 | 50.18 | 49.91 | 50.01 | 16,002 | +0.20(+0.41%) |
Aug 10, 2016 | 49.99 | 50.00 | 49.76 | 49.80 | 13,653 | +0.17(+0.34%) |
Aug 09, 2016 | 49.53 | 49.74 | 49.53 | 49.63 | 99,259 | +0.35(+0.72%) |
Aug 08, 2016 | 49.29 | 49.32 | 49.20 | 49.28 | 20,533 | +0.08(+0.15%) |
Aug 05, 2016 | 49.21 | 49.22 | 49.07 | 49.20 | 131,205 | -0.02(-0.03%) |
Aug 04, 2016 | 49.07 | 49.24 | 49.02 | 49.22 | 39,684 | +0.60(+1.23%) |
Aug 03, 2016 | 48.39 | 48.64 | 48.39 | 48.62 | 40,361 | -0.50(-1.01%) |
Aug 02, 2016 | 49.31 | 49.31 | 48.89 | 49.12 | 46,474 | -0.55(-1.10%) |
Aug 01, 2016 | 49.63 | 49.78 | 49.51 | 49.67 | 40,674 | -0.40(-0.79%) |
Jul 29, 2016 | 49.79 | 50.14 | 49.79 | 50.06 | 248,118 | +1.11(+2.28%) |
Jul 28, 2016 | 48.76 | 49.01 | 48.60 | 48.95 | 40,140 | +0.11(+0.22%) |
Jul 27, 2016 | 48.92 | 48.93 | 48.68 | 48.84 | 15,923 | +0.17(+0.35%) |
Jul 26, 2016 | 48.74 | 48.86 | 48.57 | 48.67 | 34,041 | +0.13(+0.28%) |
Jul 25, 2016 | 48.57 | 48.62 | 48.37 | 48.54 | 14,527 | +0.06(+0.12%) |
Jul 22, 2016 | 48.38 | 48.55 | 48.38 | 48.48 | 50,846 | +0.13(+0.26%) |
Jul 21, 2016 | 48.36 | 48.42 | 48.18 | 48.35 | 48,862 | -0.29(-0.59%) |
Jul 20, 2016 | 48.53 | 48.68 | 48.52 | 48.64 | 73,146 | +0.40(+0.82%) |
Jul 19, 2016 | 48.33 | 48.33 | 48.14 | 48.24 | 59,241 | -0.11(-0.23%) |
Jul 18, 2016 | 48.22 | 48.44 | 48.22 | 48.35 | 57,692 | +0.13(+0.26%) |
Jul 15, 2016 | 48.33 | 48.33 | 48.09 | 48.22 | 53,950 | -0.32(-0.66%) |
Jul 14, 2016 | 48.63 | 48.70 | 48.43 | 48.55 | 26,461 | -0.05(-0.10%) |
Jul 13, 2016 | 48.58 | 48.70 | 48.45 | 48.60 | 79,277 | -0.17(-0.35%) |
Jul 12, 2016 | 48.70 | 48.93 | 48.67 | 48.77 | 74,044 | +0.19(+0.38%) |
Jul 11, 2016 | 48.39 | 48.81 | 48.32 | 48.58 | 758,626 | +1.32(+2.79%) |
Jul 08, 2016 | 46.90 | 47.36 | 47.18 | 47.26 | 51,075 | +0.08(+0.18%) |
Jul 07, 2016 | 47.23 | 47.31 | 47.04 | 47.18 | 92,778 | +0.03(+0.05%) |
Jul 06, 2016 | 46.91 | 47.15 | 46.80 | 47.15 | 48,766 | +0.11(+0.23%) |
Jul 05, 2016 | 47.27 | 47.37 | 47.02 | 47.04 | 104,837 | +0.01(+0.02%) |
Jul 01, 2016 | 47.14 | 47.04 | 47.04 | 47.04 | 34,011 | +0.06(+0.13%) |
Jun 30, 2016 | 46.78 | 47.03 | 46.68 | 46.98 | 13,020 | -0.32(-0.68%) |
Jun 29, 2016 | 47.09 | 47.37 | 47.03 | 47.30 | 45,487 | +0.27(+0.57%) |
Jun 28, 2016 | 46.89 | 47.01 | 46.58 | 47.03 | 61,887 | +0.84(+1.83%) |
Jun 27, 2016 | 46.42 | 46.42 | 45.79 | 46.18 | 92,029 | +0.23(+0.50%) |
Jun 24, 2016 | 45.73 | 46.47 | 45.73 | 45.95 | 89,675 | -1.72(-3.61%) |
Jun 23, 2016 | 47.52 | 47.68 | 47.32 | 47.68 | 67,135 | +0.69(+1.47%) |
Jun 22, 2016 | 47.14 | 47.25 | 46.89 | 46.98 | 53,761 | -0.53(-1.12%) |
Jun 21, 2016 | 47.72 | 47.92 | 47.52 | 47.52 | 126,098 | +0.16(+0.34%) |
Jun 20, 2016 | 47.34 | 47.77 | 47.31 | 47.36 | 115,994 | +0.87(+1.88%) |
Jun 17, 2016 | 46.44 | 46.52 | 46.08 | 46.48 | 303,328 | -0.07(-0.14%) |
Jun 16, 2016 | 46.22 | 46.57 | 45.90 | 46.55 | 25,994 | -0.23(-0.49%) |
Jun 15, 2016 | 46.76 | 47.03 | 46.76 | 46.78 | 12,412 | +0.24(+0.51%) |
Jun 14, 2016 | 46.44 | 46.54 | 46.16 | 46.54 | 17,406 | -0.37(-0.78%) |
Jun 13, 2016 | 46.93 | 47.18 | 46.84 | 46.91 | 17,381 | -0.89(-1.86%) |
Jun 10, 2016 | 47.90 | 47.90 | 47.55 | 47.80 | 18,567 | -0.66(-1.36%) |
Jun 09, 2016 | 48.59 | 48.62 | 48.35 | 48.46 | 10,606 | -0.31(-0.63%) |
Jun 08, 2016 | 48.83 | 48.97 | 48.76 | 48.77 | 21,871 | +0.16(+0.33%) |
Jun 07, 2016 | 48.58 | 48.77 | 48.58 | 48.61 | 21,905 | +0.24(+0.50%) |
Jun 06, 2016 | 48.31 | 48.53 | 48.26 | 48.37 | 16,818 | +0.26(+0.54%) |
Jun 03, 2016 | 47.87 | 48.11 | 47.80 | 48.11 | 9,282 | +0.52(+1.09%) |
Jun 02, 2016 | 47.52 | 47.62 | 47.37 | 47.59 | 29,048 | -0.21(-0.44%) |
Jun 01, 2016 | 47.89 | 47.89 | 47.67 | 47.80 | 20,785 | +0.09(+0.19%) |
May 31, 2016 | 47.68 | 47.83 | 47.57 | 47.70 | 89,334 | +0.23(+0.49%) |
May 27, 2016 | 47.51 | 47.47 | 47.47 | 47.47 | 83,535 | -0.15(-0.32%) |
May 26, 2016 | 47.56 | 47.68 | 47.46 | 47.62 | 67,403 | -0.03(-0.07%) |
May 25, 2016 | 47.49 | 47.69 | 47.44 | 47.65 | 185,246 | +0.20(+0.42%) |
May 24, 2016 | 47.21 | 47.55 | 47.21 | 47.45 | 21,751 | +0.38(+0.82%) |
May 23, 2016 | 47.11 | 47.23 | 47.06 | 47.07 | 68,506 | +0.06(+0.12%) |
May 20, 2016 | 46.98 | 47.17 | 46.93 | 47.01 | 31,375 | +0.25(+0.54%) |
May 19, 2016 | 46.64 | 46.76 | 46.50 | 46.76 | 38,107 | -0.01(-0.02%) |
May 18, 2016 | 46.93 | 47.24 | 46.73 | 46.77 | 27,703 | -0.08(-0.18%) |
May 17, 2016 | 47.24 | 46.94 | 46.82 | 46.85 | 25,034 | -0.09(-0.20%) |
May 16, 2016 | 46.75 | 47.08 | 46.75 | 46.94 | 16,264 | +0.09(+0.20%) |
May 13, 2016 | 46.83 | 46.98 | 46.75 | 46.85 | 33,661 | -0.28(-0.59%) |
May 12, 2016 | 47.46 | 47.46 | 47.04 | 47.13 | 33,996 | +0.08(+0.16%) |
May 11, 2016 | 47.33 | 47.36 | 46.98 | 47.05 | 27,818 | -0.51(-1.07%) |
May 10, 2016 | 47.08 | 47.57 | 47.08 | 47.56 | 70,270 | +1.12(+2.41%) |
May 09, 2016 | 46.73 | 46.76 | 46.41 | 46.44 | 164,559 | -0.04(-0.09%) |
May 06, 2016 | 46.21 | 46.58 | 46.21 | 46.48 | 196,868 | +0.31(+0.67%) |
May 05, 2016 | 46.01 | 46.18 | 45.97 | 46.17 | 113,878 | +0.23(+0.49%) |
May 04, 2016 | 46.01 | 46.07 | 45.79 | 45.95 | 218,864 | -0.28(-0.60%) |
May 03, 2016 | 46.62 | 46.62 | 46.22 | 46.22 | 97,151 | -0.49(-1.06%) |