Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.13 | 57.27 | 56.96 | 57.27 | 4,902 | +0.06(+0.11%) |
Apr 27, 2017 | 57.36 | 57.36 | 57.21 | 57.21 | 2,739 | -0.15(-0.26%) |
Apr 26, 2017 | 57.30 | 57.36 | 57.12 | 57.36 | 1,435 | +0.06(+0.10%) |
Apr 25, 2017 | 57.30 | 57.57 | 57.10 | 57.30 | 1,879 | +0.58(+1.02%) |
Apr 24, 2017 | 56.70 | 57.06 | 56.55 | 56.72 | 5,392 | +0.91(+1.63%) |
Apr 21, 2017 | 55.72 | 55.81 | 55.33 | 55.81 | 4,909 | -0.22(-0.40%) |
Apr 20, 2017 | 55.89 | 56.18 | 55.89 | 56.03 | 10,037 | +0.43(+0.78%) |
Apr 19, 2017 | 55.86 | 55.88 | 55.60 | 55.60 | 1,459 | +0.05(+0.08%) |
Apr 18, 2017 | 55.27 | 55.55 | 55.27 | 55.55 | 3,886 | -0.29(-0.51%) |
Apr 17, 2017 | 55.80 | 55.84 | 55.26 | 55.84 | 6,099 | +0.52(+0.93%) |
Apr 13, 2017 | 55.46 | 55.46 | 55.06 | 55.32 | 1,659 | -0.37(-0.66%) |
Apr 12, 2017 | 56.19 | 56.19 | 55.60 | 55.69 | 3,588 | -0.26(-0.47%) |
Apr 11, 2017 | 55.99 | 56.14 | 55.94 | 55.96 | 3,484 | +0.12(+0.21%) |
Apr 10, 2017 | 55.56 | 55.96 | 55.52 | 55.84 | 8,023 | +0.53(+0.96%) |
Apr 07, 2017 | 55.26 | 55.52 | 55.26 | 55.31 | 7,640 | +0.23(+0.41%) |
Apr 06, 2017 | 55.29 | 55.29 | 55.08 | 55.08 | 2,805 | -0.06(-0.10%) |
Apr 05, 2017 | 55.70 | 55.70 | 55.12 | 55.14 | 8,013 | -0.21(-0.38%) |
Apr 04, 2017 | 55.62 | 55.62 | 55.32 | 55.35 | 4,228 | +0.24(+0.43%) |
Apr 03, 2017 | 55.24 | 55.29 | 54.89 | 55.11 | 2,574 | -0.10(-0.18%) |
Mar 31, 2017 | 54.94 | 55.28 | 54.94 | 55.21 | 1,565 | +0.16(+0.29%) |
Mar 30, 2017 | 55.08 | 55.08 | 54.96 | 55.05 | 1,562 | +0.14(+0.25%) |
Mar 29, 2017 | 54.89 | 55.02 | 54.89 | 54.91 | 3,357 | +0.01(+0.02%) |
Mar 28, 2017 | 54.77 | 54.90 | 54.50 | 54.90 | 2,213 | +0.40(+0.73%) |
Mar 27, 2017 | 53.62 | 54.50 | 53.62 | 54.50 | 2,599 | +0.30(+0.55%) |
Mar 24, 2017 | 53.96 | 54.41 | 53.96 | 54.20 | 1,233 | +0.34(+0.63%) |
Mar 23, 2017 | 53.67 | 53.91 | 53.67 | 53.86 | 1,414 | +0.55(+1.03%) |
Mar 22, 2017 | 52.37 | 53.36 | 52.37 | 53.31 | 1,962 | -0.18(-0.34%) |
Mar 21, 2017 | 54.90 | 54.90 | 53.49 | 53.49 | 4,449 | -0.99(-1.82%) |
Mar 20, 2017 | 54.76 | 54.79 | 54.48 | 54.48 | 1,579 | -0.33(-0.60%) |
Mar 17, 2017 | 54.80 | 54.85 | 54.74 | 54.81 | 2,022 | +0.22(+0.40%) |
Mar 16, 2017 | 54.50 | 54.79 | 54.50 | 54.59 | 2,414 | +0.54(+0.99%) |
Mar 15, 2017 | 53.91 | 54.05 | 53.80 | 54.05 | 2,397 | +0.42(+0.78%) |
Mar 14, 2017 | 53.36 | 53.64 | 53.18 | 53.64 | 4,127 | +0.01(+0.01%) |
Mar 13, 2017 | 53.50 | 53.76 | 53.50 | 53.63 | 6,495 | +0.22(+0.41%) |
Mar 10, 2017 | 53.39 | 53.47 | 53.08 | 53.41 | 3,802 | +0.25(+0.47%) |
Mar 09, 2017 | 53.20 | 53.40 | 52.94 | 53.16 | 4,154 | -0.32(-0.60%) |
Mar 08, 2017 | 53.50 | 53.69 | 53.48 | 53.48 | 1,429 | -0.03(-0.06%) |
Mar 07, 2017 | 53.81 | 53.90 | 53.51 | 53.51 | 4,051 | -0.24(-0.45%) |
Mar 06, 2017 | 53.75 | 53.75 | 53.75 | 53.75 | 1,044 | -0.38(-0.70%) |
Mar 03, 2017 | 54.14 | 54.62 | 53.94 | 54.13 | 3,430 | -0.19(-0.36%) |
Mar 02, 2017 | 54.50 | 54.50 | 54.30 | 54.32 | 7,013 | -0.37(-0.68%) |
Mar 01, 2017 | 54.70 | 54.90 | 54.52 | 54.69 | 3,448 | +0.76(+1.41%) |
Feb 28, 2017 | 54.07 | 54.40 | 53.81 | 53.93 | 4,323 | -0.22(-0.40%) |
Feb 27, 2017 | 54.19 | 54.38 | 53.73 | 54.15 | 3,644 | -0.26(-0.47%) |
Feb 24, 2017 | 54.19 | 54.41 | 54.08 | 54.41 | 1,914 | -0.38(-0.69%) |
Feb 23, 2017 | 55.00 | 55.17 | 54.44 | 54.79 | 12,000 | -0.16(-0.29%) |
Feb 22, 2017 | 55.36 | 55.36 | 54.95 | 54.95 | 2,482 | -0.53(-0.95%) |
Feb 21, 2017 | 54.84 | 55.48 | 54.53 | 55.48 | 5,226 | +1.14(+2.09%) |
Feb 17, 2017 | 54.34 | 54.34 | 54.34 | 0 | -0.28(-0.51%) | |
Feb 16, 2017 | 54.58 | 54.77 | 54.41 | 54.62 | 2,633 | -0.06(-0.11%) |
Feb 15, 2017 | 54.45 | 54.76 | 54.45 | 54.68 | 3,245 | +0.06(+0.10%) |
Feb 14, 2017 | 54.47 | 54.62 | 54.37 | 54.62 | 3,450 | +0.09(+0.16%) |
Feb 13, 2017 | 54.06 | 54.54 | 54.06 | 54.53 | 5,221 | +0.77(+1.42%) |
Feb 10, 2017 | 53.63 | 54.00 | 53.50 | 53.77 | 4,196 | +0.08(+0.15%) |
Feb 09, 2017 | 53.44 | 53.75 | 53.44 | 53.69 | 1,688 | +0.49(+0.92%) |
Feb 08, 2017 | 53.15 | 53.31 | 53.13 | 53.20 | 2,506 | +0.28(+0.53%) |
Feb 07, 2017 | 53.04 | 53.20 | 52.92 | 52.92 | 1,684 | -0.30(-0.56%) |
Feb 06, 2017 | 53.21 | 53.21 | 53.06 | 53.21 | 2,564 | -0.22(-0.41%) |
Feb 03, 2017 | 53.18 | 53.50 | 53.15 | 53.43 | 2,114 | +0.52(+0.99%) |
Feb 02, 2017 | 53.23 | 53.23 | 52.88 | 52.91 | 4,264 | -0.32(-0.60%) |
Feb 01, 2017 | 53.38 | 53.38 | 52.89 | 53.22 | 2,728 | +0.39(+0.74%) |
Jan 31, 2017 | 52.82 | 52.83 | 52.31 | 52.83 | 2,674 | +0.28(+0.53%) |
Jan 30, 2017 | 53.02 | 53.02 | 52.44 | 52.55 | 2,888 | -0.57(-1.07%) |
Jan 27, 2017 | 53.19 | 53.21 | 53.12 | 53.12 | 3,237 | -0.13(-0.25%) |
Jan 26, 2017 | 53.37 | 53.45 | 53.25 | 53.25 | 6,482 | -0.17(-0.32%) |
Jan 25, 2017 | 53.47 | 53.55 | 53.26 | 53.42 | 3,457 | +0.44(+0.83%) |
Jan 24, 2017 | 52.61 | 52.98 | 52.46 | 52.98 | 2,250 | +0.70(+1.34%) |
Jan 23, 2017 | 52.43 | 52.45 | 52.24 | 52.28 | 5,986 | -0.02(-0.04%) |
Jan 20, 2017 | 52.42 | 52.48 | 52.18 | 52.30 | 9,303 | +0.37(+0.71%) |
Jan 19, 2017 | 52.71 | 52.71 | 51.77 | 51.93 | 5,485 | -0.30(-0.57%) |
Jan 18, 2017 | 52.21 | 52.37 | 52.14 | 52.23 | 3,177 | +0.17(+0.33%) |
Jan 17, 2017 | 52.29 | 52.41 | 52.00 | 52.06 | 5,309 | -0.43(-0.82%) |
Jan 13, 2017 | 52.49 | 52.49 | 52.49 | 0 | +0.56(+1.08%) | |
Jan 12, 2017 | 52.15 | 52.15 | 51.56 | 51.93 | 4,887 | -0.17(-0.33%) |
Jan 11, 2017 | 51.73 | 52.18 | 51.42 | 52.10 | 5,544 | +0.41(+0.80%) |
Jan 10, 2017 | 51.60 | 51.69 | 51.60 | 51.69 | 2,017 | +0.17(+0.33%) |
Jan 09, 2017 | 51.72 | 51.72 | 51.51 | 51.52 | 5,113 | -0.26(-0.49%) |
Jan 06, 2017 | 51.82 | 51.86 | 51.75 | 51.78 | 4,768 | +0.18(+0.36%) |
Jan 05, 2017 | 51.62 | 51.62 | 51.38 | 51.59 | 3,585 | +0.12(+0.24%) |
Jan 04, 2017 | 51.00 | 51.63 | 51.00 | 51.47 | 7,875 | +0.37(+0.72%) |
Jan 03, 2017 | 50.99 | 51.19 | 50.83 | 51.10 | 4,891 | +0.62(+1.23%) |
Dec 30, 2016 | 50.48 | 50.48 | 50.48 | 0 | +0.11(+0.22%) | |
Dec 29, 2016 | 50.50 | 50.55 | 50.37 | 50.37 | 5,509 | -0.17(-0.34%) |
Dec 28, 2016 | 51.02 | 51.02 | 50.46 | 50.54 | 3,335 | -0.23(-0.45%) |
Dec 27, 2016 | 50.32 | 50.87 | 50.32 | 50.77 | 4,168 | +0.50(+1.00%) |
Dec 23, 2016 | 50.27 | 50.27 | 50.27 | 0 | +0.15(+0.30%) | |
Dec 22, 2016 | 50.15 | 50.36 | 49.95 | 50.12 | 3,141 | +0.04(+0.08%) |
Dec 21, 2016 | 50.18 | 50.28 | 50.05 | 50.08 | 2,724 | -0.12(-0.24%) |
Dec 20, 2016 | 49.88 | 50.20 | 49.84 | 50.20 | 11,867 | +0.36(+0.72%) |
Dec 19, 2016 | 49.68 | 49.84 | 49.66 | 49.84 | 1,516 | -0.96(-1.88%) |
Dec 16, 2016 | 50.52 | 50.80 | 50.51 | 50.80 | 3,975 | +0.42(+0.84%) |
Dec 15, 2016 | 50.33 | 50.53 | 50.32 | 50.38 | 1,954 | -0.20(-0.41%) |
Dec 14, 2016 | 50.80 | 50.93 | 50.58 | 50.58 | 2,585 | -0.35(-0.69%) |
Dec 13, 2016 | 50.85 | 51.24 | 50.85 | 50.93 | 5,532 | +0.54(+1.08%) |
Dec 12, 2016 | 50.43 | 50.71 | 50.21 | 50.39 | 9,087 | -0.15(-0.30%) |
Dec 09, 2016 | 50.68 | 50.68 | 50.35 | 50.54 | 1,924 | -0.40(-0.79%) |
Dec 08, 2016 | 50.85 | 50.94 | 50.00 | 50.94 | 13,409 | -0.17(-0.33%) |
Dec 07, 2016 | 50.32 | 51.11 | 50.30 | 51.11 | 3,029 | +1.04(+2.08%) |
Dec 06, 2016 | 50.02 | 50.07 | 50.00 | 50.07 | 3,828 | +0.02(+0.05%) |
Dec 05, 2016 | 49.52 | 50.05 | 49.52 | 50.05 | 3,874 | +0.64(+1.30%) |
Dec 02, 2016 | 49.36 | 49.65 | 49.35 | 49.40 | 8,449 | -0.12(-0.23%) |
Dec 01, 2016 | 49.87 | 50.06 | 49.52 | 49.52 | 2,008 | -0.75(-1.50%) |
Nov 30, 2016 | 50.47 | 50.56 | 50.17 | 50.27 | 3,089 | +0.04(+0.08%) |
Nov 29, 2016 | 50.37 | 50.60 | 50.23 | 50.23 | 9,976 | -0.36(-0.72%) |
Nov 28, 2016 | 50.38 | 50.87 | 50.38 | 50.59 | 214,802 | +0.08(+0.17%) |
Nov 25, 2016 | 50.24 | 50.51 | 50.24 | 50.51 | 6,119 | +0.81(+1.63%) |
Nov 23, 2016 | 49.70 | 49.70 | 49.70 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 49.15 | 49.71 | 49.07 | 49.70 | 13,220 | +0.64(+1.30%) |
Nov 21, 2016 | 48.85 | 49.24 | 48.85 | 49.06 | 3,408 | +0.18(+0.36%) |
Nov 18, 2016 | 49.16 | 49.41 | 48.80 | 48.88 | 5,850 | -0.20(-0.41%) |
Nov 17, 2016 | 49.05 | 49.28 | 49.05 | 49.08 | 3,764 | -0.02(-0.04%) |
Nov 16, 2016 | 49.03 | 49.20 | 49.00 | 49.10 | 3,906 | -0.13(-0.26%) |
Nov 15, 2016 | 49.10 | 49.23 | 49.01 | 49.23 | 3,027 | +0.39(+0.80%) |
Nov 14, 2016 | 48.74 | 48.99 | 48.62 | 48.84 | 5,427 | -0.22(-0.45%) |
Nov 11, 2016 | 48.82 | 49.06 | 48.59 | 49.06 | 65,106 | -0.02(-0.04%) |
Nov 10, 2016 | 48.95 | 49.51 | 48.53 | 49.08 | 3,961 | -0.34(-0.69%) |
Nov 09, 2016 | 47.83 | 49.60 | 47.83 | 49.42 | 8,041 | -0.93(-1.85%) |
Nov 08, 2016 | 50.09 | 50.51 | 50.00 | 50.35 | 2,862 | -0.21(-0.42%) |
Nov 07, 2016 | 50.22 | 50.61 | 50.22 | 50.56 | 4,179 | +0.98(+1.99%) |
Nov 04, 2016 | 48.98 | 49.58 | 48.98 | 49.58 | 1,110 | +0.45(+0.92%) |
Nov 03, 2016 | 49.84 | 49.84 | 49.09 | 49.13 | 2,559 | -0.58(-1.17%) |
Nov 02, 2016 | 50.19 | 50.27 | 49.71 | 49.71 | 1,416 | -0.81(-1.61%) |
Nov 01, 2016 | 51.56 | 51.84 | 50.49 | 50.52 | 4,111 | -1.08(-2.08%) |
Oct 31, 2016 | 51.52 | 51.60 | 51.40 | 51.60 | 10,412 | +0.16(+0.31%) |
Oct 28, 2016 | 51.58 | 51.88 | 51.44 | 51.44 | 2,244 | -0.36(-0.70%) |
Oct 27, 2016 | 52.29 | 52.34 | 51.61 | 51.80 | 1,685 | -0.34(-0.65%) |
Oct 26, 2016 | 51.62 | 52.14 | 51.62 | 52.14 | 757 | +0.07(+0.14%) |
Oct 25, 2016 | 52.22 | 52.22 | 52.03 | 52.07 | 1,336 | -0.47(-0.89%) |
Oct 24, 2016 | 52.74 | 52.74 | 52.41 | 52.54 | 5,052 | -0.06(-0.11%) |
Oct 21, 2016 | 52.19 | 52.60 | 52.19 | 52.60 | 1,521 | -0.07(-0.13%) |
Oct 20, 2016 | 52.53 | 52.72 | 52.45 | 52.67 | 2,059 | -0.12(-0.23%) |
Oct 19, 2016 | 52.19 | 52.94 | 52.19 | 52.79 | 3,073 | +0.25(+0.47%) |
Oct 18, 2016 | 52.37 | 52.54 | 52.34 | 52.54 | 3,428 | +0.59(+1.14%) |
Oct 17, 2016 | 52.07 | 52.08 | 51.95 | 51.95 | 1,046 | -0.11(-0.21%) |
Oct 14, 2016 | 52.49 | 53.15 | 52.06 | 52.06 | 7,761 | +0.06(+0.12%) |
Oct 12, 2016 | 51.85 | 52.01 | 51.85 | 52.00 | 288 | +0.03(+0.06%) |
Oct 11, 2016 | 52.60 | 52.60 | 51.83 | 51.97 | 1,511 | -0.98(-1.84%) |
Oct 10, 2016 | 52.59 | 53.23 | 52.59 | 52.95 | 3,758 | -0.01(-0.03%) |
Oct 07, 2016 | 53.50 | 53.50 | 52.95 | 52.96 | 3,236 | -0.71(-1.32%) |
Oct 06, 2016 | 53.48 | 53.67 | 53.48 | 53.67 | 2,881 | -0.31(-0.57%) |
Oct 05, 2016 | 53.55 | 53.98 | 53.49 | 53.98 | 2,724 | +0.63(+1.18%) |
Oct 04, 2016 | 53.70 | 53.70 | 53.12 | 53.35 | 12,735 | -0.35(-0.65%) |
Oct 03, 2016 | 53.59 | 53.86 | 53.59 | 53.70 | 2,374 | +0.23(+0.43%) |
Sep 30, 2016 | 53.51 | 53.51 | 53.37 | 53.47 | 1,567 | +0.20(+0.37%) |
Sep 29, 2016 | 53.51 | 53.51 | 53.27 | 53.27 | 1,638 | -0.29(-0.54%) |
Sep 28, 2016 | 53.13 | 53.75 | 53.08 | 53.56 | 17,068 | +0.52(+0.97%) |
Sep 27, 2016 | 52.63 | 53.25 | 52.63 | 53.04 | 2,060 | +0.17(+0.32%) |
Sep 26, 2016 | 52.80 | 53.00 | 52.80 | 52.87 | 2,686 | -0.35(-0.65%) |
Sep 23, 2016 | 53.49 | 53.49 | 53.17 | 53.22 | 1,724 | -0.21(-0.39%) |
Sep 22, 2016 | 53.39 | 53.50 | 53.19 | 53.43 | 3,419 | +0.68(+1.28%) |
Sep 21, 2016 | 52.30 | 52.75 | 52.25 | 52.75 | 3,270 | +0.51(+0.98%) |
Sep 20, 2016 | 52.31 | 52.36 | 52.24 | 52.24 | 887 | -0.05(-0.09%) |
Sep 19, 2016 | 52.45 | 52.45 | 52.29 | 52.29 | 647 | +0.60(+1.15%) |
Sep 16, 2016 | 51.39 | 51.77 | 51.39 | 51.69 | 1,410 | -0.32(-0.61%) |
Sep 15, 2016 | 51.52 | 52.01 | 51.00 | 52.01 | 1,070 | +0.61(+1.19%) |
Sep 14, 2016 | 51.84 | 51.86 | 51.40 | 51.40 | 3,947 | -0.97(-1.85%) |
Sep 13, 2016 | 52.10 | 52.37 | 52.10 | 52.37 | 757 | -0.71(-1.34%) |
Sep 12, 2016 | 52.54 | 53.08 | 52.12 | 53.08 | 1,605 | +0.56(+1.06%) |
Sep 09, 2016 | 52.94 | 52.94 | 52.28 | 52.52 | 6,051 | -1.17(-2.18%) |
Sep 08, 2016 | 53.63 | 53.81 | 53.49 | 53.69 | 3,003 | -0.18(-0.33%) |
Sep 07, 2016 | 53.65 | 54.00 | 53.55 | 53.87 | 3,429 | +0.30(+0.56%) |
Sep 06, 2016 | 53.36 | 53.57 | 53.36 | 53.57 | 1,505 | +0.45(+0.85%) |
Sep 02, 2016 | 52.99 | 53.12 | 53.12 | 53.12 | 2,600 | +0.42(+0.80%) |
Sep 01, 2016 | 52.24 | 52.70 | 52.24 | 52.70 | 1,464 | +0.06(+0.11%) |
Aug 31, 2016 | 52.70 | 52.91 | 52.64 | 52.64 | 1,217 | -0.25(-0.47%) |
Aug 30, 2016 | 53.23 | 53.23 | 52.80 | 52.89 | 1,118 | -0.04(-0.08%) |
Aug 29, 2016 | 53.09 | 53.15 | 52.86 | 52.93 | 1,206 | -0.23(-0.42%) |
Aug 26, 2016 | 53.55 | 53.66 | 53.16 | 53.16 | 2,966 | -0.22(-0.42%) |
Aug 25, 2016 | 53.20 | 53.47 | 53.20 | 53.38 | 1,362 | -0.06(-0.11%) |
Aug 24, 2016 | 53.68 | 53.71 | 53.44 | 53.44 | 3,727 | -0.36(-0.67%) |
Aug 23, 2016 | 53.64 | 53.86 | 53.57 | 53.80 | 4,714 | +0.40(+0.75%) |
Aug 22, 2016 | 53.15 | 53.54 | 53.15 | 53.40 | 2,159 | +0.28(+0.53%) |
Aug 19, 2016 | 52.95 | 53.13 | 52.69 | 53.12 | 1,465 | +0.12(+0.23%) |
Aug 18, 2016 | 52.82 | 53.19 | 52.82 | 53.00 | 3,816 | +0.76(+1.45%) |
Aug 17, 2016 | 52.11 | 52.24 | 52.02 | 52.24 | 1,859 | -0.41(-0.78%) |
Aug 16, 2016 | 52.84 | 52.84 | 52.50 | 52.65 | 10,005 | -0.21(-0.40%) |
Aug 15, 2016 | 52.65 | 53.04 | 52.65 | 52.86 | 6,607 | +0.59(+1.13%) |
Aug 12, 2016 | 52.33 | 52.35 | 52.19 | 52.27 | 5,229 | -0.05(-0.10%) |
Aug 11, 2016 | 52.36 | 52.48 | 52.18 | 52.32 | 62,390 | +0.38(+0.73%) |
Aug 10, 2016 | 52.17 | 52.17 | 51.77 | 51.94 | 1,228 | -0.71(-1.36%) |
Aug 09, 2016 | 52.54 | 52.65 | 52.54 | 52.65 | 1,469 | +0.08(+0.16%) |
Aug 08, 2016 | 52.72 | 52.72 | 52.49 | 52.57 | 1,594 | -0.10(-0.19%) |
Aug 05, 2016 | 52.20 | 52.67 | 52.20 | 52.67 | 1,571 | +0.59(+1.13%) |
Aug 04, 2016 | 52.53 | 52.53 | 52.08 | 52.08 | 1,860 | +0.26(+0.50%) |
Aug 03, 2016 | 51.65 | 51.82 | 51.65 | 51.82 | 879 | +0.08(+0.16%) |
Aug 02, 2016 | 52.01 | 52.01 | 51.34 | 51.74 | 3,571 | -0.24(-0.45%) |
Aug 01, 2016 | 52.04 | 52.10 | 51.97 | 51.98 | 1,717 | -0.27(-0.51%) |
Jul 29, 2016 | 52.15 | 52.24 | 51.79 | 52.24 | 2,883 | +0.45(+0.87%) |
Jul 28, 2016 | 52.13 | 52.13 | 51.68 | 51.79 | 22,489 | -0.17(-0.33%) |
Jul 27, 2016 | 52.18 | 52.18 | 51.80 | 51.96 | 2,492 | -0.27(-0.52%) |
Jul 26, 2016 | 51.65 | 52.23 | 51.62 | 52.23 | 2,651 | +0.53(+1.03%) |
Jul 25, 2016 | 51.70 | 51.89 | 51.41 | 51.70 | 2,568 | +0.11(+0.21%) |
Jul 22, 2016 | 51.55 | 51.62 | 51.18 | 51.59 | 3,181 | -0.01(-0.02%) |
Jul 21, 2016 | 51.69 | 51.78 | 51.33 | 51.60 | 5,200 | -0.21(-0.41%) |
Jul 20, 2016 | 51.72 | 52.04 | 51.72 | 51.81 | 1,732 | +0.47(+0.92%) |
Jul 19, 2016 | 51.40 | 51.50 | 51.25 | 51.34 | 5,567 | -0.25(-0.48%) |
Jul 18, 2016 | 51.08 | 51.59 | 51.08 | 51.59 | 6,154 | +0.50(+0.97%) |
Jul 15, 2016 | 51.14 | 51.14 | 50.93 | 51.09 | 2,718 | -0.21(-0.40%) |
Jul 14, 2016 | 51.40 | 51.62 | 51.30 | 51.30 | 8,359 | +0.18(+0.35%) |
Jul 13, 2016 | 51.38 | 51.38 | 50.79 | 51.12 | 3,425 | -0.31(-0.60%) |
Jul 12, 2016 | 51.29 | 51.43 | 51.10 | 51.43 | 2,393 | +0.66(+1.31%) |
Jul 11, 2016 | 50.42 | 50.77 | 50.42 | 50.77 | 2,610 | +1.07(+2.14%) |
Jul 08, 2016 | 49.63 | 49.67 | 48.97 | 49.70 | 1,800 | +0.73(+1.50%) |
Jul 07, 2016 | 49.48 | 49.48 | 48.97 | 48.97 | 4,007 | -0.44(-0.90%) |
Jul 06, 2016 | 48.69 | 49.41 | 48.60 | 49.41 | 1,687 | +0.64(+1.31%) |
Jul 05, 2016 | 50.09 | 50.09 | 48.77 | 48.77 | 5,769 | -1.52(-3.01%) |
Jul 01, 2016 | 49.87 | 50.29 | 50.29 | 50.29 | 3,100 | +0.57(+1.14%) |
Jun 30, 2016 | 49.31 | 49.88 | 49.06 | 49.72 | 2,054 | +0.32(+0.65%) |
Jun 29, 2016 | 48.68 | 49.45 | 48.54 | 49.40 | 3,447 | +1.61(+3.37%) |
Jun 28, 2016 | 47.58 | 47.84 | 47.25 | 47.79 | 1,816 | +1.29(+2.77%) |
Jun 27, 2016 | 47.00 | 47.00 | 46.50 | 46.50 | 1,656 | -1.00(-2.11%) |
Jun 24, 2016 | 48.00 | 48.21 | 47.42 | 47.50 | 3,818 | -2.78(-5.53%) |
Jun 23, 2016 | 50.46 | 50.68 | 50.28 | 50.28 | 5,091 | +0.24(+0.48%) |
Jun 22, 2016 | 50.42 | 50.66 | 50.04 | 50.04 | 2,600 | -0.45(-0.89%) |
Jun 21, 2016 | 50.64 | 50.64 | 50.10 | 50.49 | 2,806 | -0.40(-0.79%) |
Jun 20, 2016 | 50.98 | 51.12 | 50.67 | 50.89 | 2,623 | +1.18(+2.38%) |
Jun 17, 2016 | 49.90 | 50.00 | 49.71 | 49.71 | 1,119 | +0.62(+1.26%) |
Jun 16, 2016 | 48.70 | 49.09 | 48.63 | 49.09 | 1,395 | -0.53(-1.07%) |
Jun 15, 2016 | 49.60 | 49.78 | 49.60 | 49.62 | 3,935 | +0.90(+1.85%) |
Jun 14, 2016 | 49.34 | 49.34 | 48.72 | 48.72 | 7,545 | -0.68(-1.38%) |
Jun 13, 2016 | 49.68 | 50.01 | 49.40 | 49.40 | 3,281 | -0.68(-1.36%) |
Jun 10, 2016 | 51.02 | 51.02 | 50.08 | 50.08 | 1,378 | -2.11(-4.04%) |
Jun 09, 2016 | 52.15 | 52.20 | 51.98 | 52.19 | 4,437 | -0.38(-0.73%) |
Jun 08, 2016 | 52.47 | 52.92 | 52.47 | 52.57 | 944 | -0.16(-0.30%) |
Jun 07, 2016 | 52.38 | 52.91 | 52.29 | 52.73 | 3,396 | +0.75(+1.44%) |
Jun 06, 2016 | 51.47 | 52.13 | 51.47 | 51.98 | 1,565 | +0.49(+0.95%) |
Jun 03, 2016 | 51.26 | 51.60 | 51.26 | 51.49 | 4,378 | +0.26(+0.51%) |
Jun 02, 2016 | 51.24 | 51.24 | 51.14 | 51.23 | 2,635 | -0.02(-0.04%) |
Jun 01, 2016 | 50.93 | 51.54 | 50.93 | 51.25 | 7,561 | +0.36(+0.71%) |
May 31, 2016 | 50.94 | 51.10 | 50.75 | 50.89 | 11,428 | +0.22(+0.44%) |
May 27, 2016 | 50.87 | 50.67 | 50.67 | 50.67 | 1,800 | -0.13(-0.25%) |
May 26, 2016 | 50.99 | 50.99 | 50.72 | 50.80 | 1,881 | -0.10(-0.20%) |
May 25, 2016 | 50.68 | 51.03 | 50.68 | 50.90 | 5,362 | +0.38(+0.74%) |
May 24, 2016 | 50.14 | 50.64 | 49.95 | 50.52 | 48,987 | +0.64(+1.29%) |
May 23, 2016 | 49.52 | 49.88 | 49.52 | 49.88 | 866 | +0.38(+0.77%) |
May 20, 2016 | 49.04 | 49.69 | 49.04 | 49.50 | 6,258 | +0.92(+1.89%) |
May 19, 2016 | 49.10 | 49.11 | 48.58 | 48.58 | 5,325 | -0.53(-1.08%) |
May 18, 2016 | 49.37 | 49.62 | 48.85 | 49.11 | 14,335 | +0.12(+0.25%) |
May 17, 2016 | 49.43 | 49.46 | 48.99 | 48.99 | 1,739 | -0.53(-1.07%) |
May 16, 2016 | 49.32 | 49.66 | 49.32 | 49.52 | 1,905 | +0.44(+0.90%) |
May 13, 2016 | 49.44 | 49.44 | 48.88 | 49.08 | 1,655 | -0.76(-1.53%) |
May 12, 2016 | 49.71 | 50.31 | 49.19 | 49.84 | 3,288 | -0.04(-0.09%) |
May 11, 2016 | 49.85 | 50.20 | 49.85 | 49.88 | 692 | +0.13(+0.27%) |
May 10, 2016 | 49.42 | 49.81 | 49.33 | 49.75 | 3,802 | +0.29(+0.59%) |
May 09, 2016 | 50.04 | 50.04 | 49.26 | 49.46 | 2,741 | -0.17(-0.35%) |
May 06, 2016 | 49.33 | 49.81 | 49.00 | 49.63 | 4,007 | +0.06(+0.12%) |
May 05, 2016 | 50.12 | 50.12 | 49.37 | 49.57 | 1,621 | -0.36(-0.73%) |
May 04, 2016 | 50.34 | 50.41 | 49.71 | 49.93 | 3,827 | -0.85(-1.67%) |
May 03, 2016 | 51.49 | 51.49 | 50.78 | 50.78 | 1,251 | -1.08(-2.08%) |