Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.60 | 58.71 | 57.95 | 58.11 | 263,604 | -0.53(-0.90%) |
Apr 27, 2017 | 59.07 | 59.47 | 58.60 | 58.64 | 173,101 | -0.36(-0.61%) |
Apr 26, 2017 | 59.06 | 59.44 | 58.76 | 59.00 | 303,473 | -0.12(-0.20%) |
Apr 25, 2017 | 58.72 | 59.45 | 58.18 | 59.12 | 194,744 | +0.69(+1.18%) |
Apr 24, 2017 | 57.91 | 58.49 | 57.78 | 58.43 | 257,097 | +1.30(+2.28%) |
Apr 21, 2017 | 57.25 | 57.41 | 56.80 | 57.13 | 306,479 | -0.10(-0.17%) |
Apr 20, 2017 | 58.28 | 58.44 | 57.22 | 57.23 | 334,007 | -0.73(-1.26%) |
Apr 19, 2017 | 57.69 | 58.35 | 57.39 | 57.96 | 271,679 | +0.36(+0.62%) |
Apr 18, 2017 | 57.11 | 57.66 | 56.82 | 57.60 | 245,871 | +0.11(+0.19%) |
Apr 17, 2017 | 56.01 | 57.51 | 55.96 | 57.49 | 323,160 | +1.83(+3.29%) |
Apr 13, 2017 | 56.62 | 56.79 | 55.60 | 55.66 | 212,274 | -0.82(-1.45%) |
Apr 12, 2017 | 57.26 | 57.26 | 56.28 | 56.48 | 237,244 | -0.61(-1.07%) |
Apr 11, 2017 | 56.81 | 57.29 | 56.54 | 57.09 | 285,708 | +0.11(+0.19%) |
Apr 10, 2017 | 56.50 | 57.07 | 56.50 | 56.98 | 230,729 | +0.42(+0.74%) |
Apr 07, 2017 | 56.66 | 57.01 | 56.24 | 56.56 | 283,738 | -0.06(-0.11%) |
Apr 06, 2017 | 55.42 | 56.62 | 55.11 | 56.62 | 500,815 | +1.30(+2.35%) |
Apr 05, 2017 | 54.88 | 55.66 | 54.80 | 55.32 | 754,126 | +0.78(+1.43%) |
Apr 04, 2017 | 54.46 | 54.82 | 54.25 | 54.54 | 309,929 | +0.10(+0.18%) |
Apr 03, 2017 | 55.83 | 56.00 | 54.37 | 54.44 | 314,568 | -1.18(-2.12%) |
Mar 31, 2017 | 55.05 | 55.89 | 54.89 | 55.62 | 296,444 | +0.57(+1.04%) |
Mar 30, 2017 | 54.96 | 55.16 | 54.70 | 55.05 | 184,117 | +0.21(+0.38%) |
Mar 29, 2017 | 54.15 | 54.98 | 54.00 | 54.84 | 162,426 | +0.61(+1.12%) |
Mar 28, 2017 | 53.69 | 54.28 | 53.10 | 54.23 | 375,677 | +0.45(+0.84%) |
Mar 27, 2017 | 53.96 | 53.99 | 53.38 | 53.78 | 385,295 | -0.61(-1.12%) |
Mar 24, 2017 | 55.18 | 55.46 | 54.26 | 54.39 | 209,860 | -0.75(-1.36%) |
Mar 23, 2017 | 54.97 | 55.90 | 54.94 | 55.14 | 194,193 | +0.21(+0.38%) |
Mar 22, 2017 | 55.27 | 55.46 | 54.57 | 54.93 | 247,933 | -0.33(-0.60%) |
Mar 21, 2017 | 57.22 | 57.22 | 55.20 | 55.26 | 514,913 | -1.46(-2.57%) |
Mar 20, 2017 | 57.47 | 57.47 | 56.62 | 56.72 | 355,479 | -0.76(-1.32%) |
Mar 17, 2017 | 57.37 | 57.72 | 57.25 | 57.48 | 417,601 | +0.18(+0.31%) |
Mar 16, 2017 | 56.96 | 57.89 | 56.58 | 57.30 | 378,305 | +1.56(+2.80%) |
Mar 15, 2017 | 55.72 | 56.21 | 55.45 | 55.74 | 476,267 | +0.32(+0.58%) |
Mar 14, 2017 | 55.46 | 55.70 | 54.99 | 55.42 | 239,180 | -0.42(-0.75%) |
Mar 13, 2017 | 55.81 | 56.66 | 55.72 | 55.84 | 299,667 | +0.03(+0.05%) |
Mar 10, 2017 | 55.80 | 56.25 | 55.53 | 55.81 | 314,343 | +0.21(+0.38%) |
Mar 09, 2017 | 56.13 | 56.14 | 55.24 | 55.60 | 309,449 | -0.61(-1.09%) |
Mar 08, 2017 | 56.58 | 56.92 | 56.10 | 56.21 | 394,213 | -0.34(-0.60%) |
Mar 07, 2017 | 56.84 | 57.09 | 56.41 | 56.55 | 375,090 | -0.51(-0.89%) |
Mar 06, 2017 | 56.76 | 57.08 | 56.48 | 57.06 | 423,332 | -0.04(-0.07%) |
Mar 03, 2017 | 57.03 | 57.42 | 56.84 | 57.10 | 345,568 | -0.16(-0.28%) |
Mar 02, 2017 | 58.23 | 58.24 | 57.23 | 57.26 | 328,539 | -1.07(-1.83%) |
Mar 01, 2017 | 58.54 | 59.17 | 58.20 | 58.33 | 361,239 | +0.37(+0.64%) |
Feb 28, 2017 | 57.52 | 58.20 | 57.10 | 57.96 | 709,480 | +0.31(+0.54%) |
Feb 27, 2017 | 57.37 | 58.19 | 57.14 | 57.65 | 666,933 | +0.43(+0.75%) |
Feb 24, 2017 | 56.51 | 57.42 | 56.51 | 57.22 | 428,760 | +0.21(+0.37%) |
Feb 23, 2017 | 56.38 | 57.67 | 56.38 | 57.01 | 538,818 | +0.66(+1.17%) |
Feb 22, 2017 | 53.68 | 56.85 | 53.49 | 56.35 | 974,302 | -0.18(-0.32%) |
Feb 21, 2017 | 55.52 | 56.63 | 55.15 | 56.53 | 390,408 | +1.12(+2.02%) |
Feb 17, 2017 | 55.41 | 55.41 | 55.41 | 0 | +0.61(+1.11%) | |
Feb 16, 2017 | 55.37 | 55.56 | 54.45 | 54.80 | 347,123 | -0.43(-0.78%) |
Feb 15, 2017 | 55.46 | 55.59 | 54.83 | 55.23 | 212,961 | -0.15(-0.27%) |
Feb 14, 2017 | 55.11 | 55.67 | 54.93 | 55.38 | 224,445 | +0.01(+0.02%) |
Feb 13, 2017 | 54.83 | 55.69 | 54.83 | 55.37 | 282,287 | +0.50(+0.91%) |
Feb 10, 2017 | 54.67 | 55.21 | 54.46 | 54.87 | 293,940 | +0.53(+0.98%) |
Feb 09, 2017 | 54.33 | 54.63 | 54.21 | 54.34 | 334,598 | +0.16(+0.30%) |
Feb 08, 2017 | 54.04 | 54.18 | 53.41 | 54.18 | 453,226 | -0.01(-0.02%) |
Feb 07, 2017 | 54.64 | 54.69 | 53.67 | 54.19 | 214,332 | -0.24(-0.44%) |
Feb 06, 2017 | 54.93 | 55.35 | 54.39 | 54.43 | 236,388 | -0.74(-1.34%) |
Feb 03, 2017 | 54.98 | 55.26 | 54.64 | 55.17 | 237,427 | +0.56(+1.03%) |
Feb 02, 2017 | 54.47 | 54.68 | 53.92 | 54.61 | 388,438 | +0.17(+0.31%) |
Feb 01, 2017 | 55.96 | 56.16 | 54.33 | 54.44 | 555,727 | -1.06(-1.91%) |
Jan 31, 2017 | 53.41 | 56.19 | 53.41 | 55.50 | 1,290,389 | +2.49(+4.70%) |
Jan 30, 2017 | 53.60 | 53.68 | 52.82 | 53.01 | 641,123 | -0.85(-1.58%) |
Jan 27, 2017 | 54.00 | 54.04 | 53.57 | 53.86 | 231,541 | -0.08(-0.15%) |
Jan 26, 2017 | 54.18 | 54.27 | 53.59 | 53.94 | 326,037 | -0.10(-0.19%) |
Jan 25, 2017 | 54.13 | 54.28 | 53.81 | 54.04 | 496,437 | +0.24(+0.45%) |
Jan 24, 2017 | 53.20 | 53.95 | 53.20 | 53.80 | 560,039 | +0.57(+1.07%) |
Jan 23, 2017 | 53.33 | 53.70 | 52.93 | 53.23 | 283,189 | -0.36(-0.67%) |
Jan 20, 2017 | 53.68 | 53.79 | 53.38 | 53.59 | 196,751 | +0.08(+0.15%) |
Jan 19, 2017 | 53.99 | 54.37 | 53.19 | 53.51 | 238,066 | -0.37(-0.69%) |
Jan 18, 2017 | 54.18 | 54.52 | 53.82 | 53.88 | 338,550 | -0.16(-0.30%) |
Jan 17, 2017 | 53.99 | 54.19 | 53.67 | 54.04 | 257,124 | -0.11(-0.20%) |
Jan 13, 2017 | 54.15 | 54.15 | 54.15 | 0 | +0.26(+0.48%) | |
Jan 12, 2017 | 54.26 | 54.77 | 53.52 | 53.89 | 297,298 | -0.61(-1.12%) |
Jan 11, 2017 | 53.91 | 54.81 | 53.80 | 54.50 | 382,783 | +0.58(+1.08%) |
Jan 10, 2017 | 54.48 | 55.17 | 53.85 | 53.92 | 536,175 | -2.22(-3.95%) |
Jan 09, 2017 | 56.40 | 56.46 | 55.94 | 56.14 | 516,603 | -0.26(-0.46%) |
Jan 06, 2017 | 56.17 | 56.52 | 55.76 | 56.40 | 339,030 | +0.20(+0.36%) |
Jan 05, 2017 | 56.60 | 56.88 | 55.94 | 56.20 | 516,692 | -0.50(-0.88%) |
Jan 04, 2017 | 56.02 | 56.90 | 56.02 | 56.70 | 546,888 | +0.95(+1.70%) |
Jan 03, 2017 | 55.90 | 56.26 | 55.22 | 55.75 | 373,769 | +0.10(+0.18%) |
Dec 30, 2016 | 55.65 | 55.65 | 55.65 | 0 | -0.09(-0.16%) | |
Dec 29, 2016 | 55.84 | 56.05 | 55.42 | 55.74 | 222,709 | +0.11(+0.20%) |
Dec 28, 2016 | 56.53 | 56.53 | 55.52 | 55.63 | 238,596 | -0.82(-1.45%) |
Dec 27, 2016 | 56.81 | 57.12 | 56.36 | 56.45 | 267,018 | -0.35(-0.62%) |
Dec 23, 2016 | 56.80 | 56.80 | 56.80 | 0 | +0.20(+0.35%) | |
Dec 22, 2016 | 57.60 | 57.60 | 56.48 | 56.60 | 527,620 | -1.03(-1.79%) |
Dec 21, 2016 | 57.79 | 58.23 | 57.53 | 57.63 | 231,150 | -0.06(-0.10%) |
Dec 20, 2016 | 58.00 | 58.14 | 57.38 | 57.69 | 395,025 | +0.00(+0.00%) |
Dec 19, 2016 | 57.65 | 57.93 | 57.38 | 57.69 | 572,394 | -0.09(-0.16%) |
Dec 16, 2016 | 57.07 | 57.80 | 57.00 | 57.78 | 1,175,132 | +0.65(+1.14%) |
Dec 15, 2016 | 56.00 | 57.36 | 55.69 | 57.13 | 478,532 | +1.03(+1.84%) |
Dec 14, 2016 | 56.10 | 56.47 | 55.85 | 56.10 | 450,803 | +0.00(+0.00%) |
Dec 13, 2016 | 56.10 | 56.49 | 55.77 | 56.10 | 453,200 | +0.17(+0.30%) |
Dec 12, 2016 | 55.67 | 56.15 | 55.32 | 55.93 | 459,186 | +0.41(+0.74%) |
Dec 09, 2016 | 55.38 | 56.30 | 55.23 | 55.52 | 469,390 | +0.30(+0.54%) |
Dec 08, 2016 | 55.03 | 55.24 | 54.32 | 55.22 | 314,396 | +0.33(+0.60%) |
Dec 07, 2016 | 54.33 | 54.92 | 53.83 | 54.89 | 391,250 | +0.82(+1.52%) |
Dec 06, 2016 | 53.91 | 54.12 | 53.58 | 54.07 | 362,068 | +0.32(+0.60%) |
Dec 05, 2016 | 53.62 | 54.14 | 53.56 | 53.75 | 489,025 | +0.25(+0.47%) |
Dec 02, 2016 | 53.60 | 54.19 | 53.32 | 53.50 | 388,294 | -0.10(-0.19%) |
Dec 01, 2016 | 53.21 | 53.78 | 53.05 | 53.60 | 644,046 | +0.75(+1.42%) |
Nov 30, 2016 | 52.29 | 53.19 | 51.88 | 52.85 | 638,765 | +1.22(+2.36%) |
Nov 29, 2016 | 51.76 | 52.06 | 51.49 | 51.63 | 361,481 | -0.11(-0.21%) |
Nov 28, 2016 | 51.70 | 52.02 | 51.55 | 51.74 | 517,839 | -0.02(-0.04%) |
Nov 25, 2016 | 51.09 | 51.94 | 51.09 | 51.76 | 161,068 | +0.59(+1.15%) |
Nov 23, 2016 | 51.17 | 51.17 | 51.17 | 0 | +1.05(+2.09%) | |
Nov 22, 2016 | 49.99 | 50.44 | 49.81 | 50.12 | 343,958 | +0.35(+0.70%) |
Nov 21, 2016 | 49.53 | 49.97 | 49.42 | 49.77 | 443,409 | +0.55(+1.12%) |
Nov 18, 2016 | 49.11 | 49.88 | 49.02 | 49.22 | 287,473 | +0.10(+0.20%) |
Nov 17, 2016 | 49.41 | 49.78 | 48.99 | 49.12 | 260,096 | -0.11(-0.22%) |
Nov 16, 2016 | 49.50 | 49.95 | 48.89 | 49.23 | 223,239 | -0.29(-0.59%) |
Nov 15, 2016 | 49.21 | 49.75 | 48.63 | 49.52 | 480,335 | +0.31(+0.63%) |
Nov 14, 2016 | 48.12 | 49.23 | 48.05 | 49.21 | 474,876 | +1.63(+3.43%) |
Nov 11, 2016 | 47.56 | 48.00 | 47.52 | 47.58 | 366,741 | -0.14(-0.29%) |
Nov 10, 2016 | 47.15 | 48.81 | 47.05 | 47.72 | 875,931 | +0.88(+1.88%) |
Nov 09, 2016 | 43.88 | 46.86 | 43.72 | 46.84 | 576,117 | +2.84(+6.45%) |
Nov 08, 2016 | 44.13 | 44.27 | 43.86 | 44.00 | 673,563 | -0.17(-0.38%) |
Nov 07, 2016 | 43.13 | 44.68 | 43.13 | 44.17 | 905,882 | +0.15(+0.34%) |
Nov 04, 2016 | 44.09 | 44.62 | 43.79 | 44.02 | 814,185 | +0.01(+0.02%) |
Nov 03, 2016 | 43.39 | 44.47 | 43.03 | 44.01 | 686,923 | +0.26(+0.59%) |
Nov 02, 2016 | 44.26 | 45.36 | 43.53 | 43.75 | 1,022,620 | -2.12(-4.62%) |
Nov 01, 2016 | 47.27 | 47.27 | 45.85 | 45.87 | 397,986 | -1.45(-3.06%) |
Oct 31, 2016 | 47.17 | 47.69 | 47.17 | 47.32 | 307,126 | +0.34(+0.72%) |
Oct 28, 2016 | 45.92 | 47.59 | 45.86 | 46.98 | 530,879 | +1.13(+2.46%) |
Oct 27, 2016 | 46.13 | 46.31 | 45.48 | 45.85 | 260,665 | -0.17(-0.37%) |
Oct 26, 2016 | 45.76 | 46.13 | 45.67 | 46.02 | 259,163 | +0.31(+0.68%) |
Oct 25, 2016 | 45.45 | 46.14 | 45.41 | 45.71 | 226,294 | +0.06(+0.13%) |
Oct 24, 2016 | 45.85 | 46.29 | 45.51 | 45.65 | 208,801 | +0.36(+0.79%) |
Oct 21, 2016 | 45.85 | 45.85 | 45.25 | 45.29 | 389,741 | -0.71(-1.54%) |
Oct 20, 2016 | 46.59 | 46.92 | 45.96 | 46.00 | 322,683 | -0.78(-1.67%) |
Oct 19, 2016 | 47.13 | 47.39 | 46.70 | 46.78 | 216,444 | -0.18(-0.38%) |
Oct 18, 2016 | 47.17 | 47.26 | 46.70 | 46.96 | 178,968 | +0.16(+0.34%) |
Oct 17, 2016 | 46.69 | 46.94 | 46.57 | 46.80 | 91,064 | +0.17(+0.36%) |
Oct 14, 2016 | 47.00 | 47.40 | 46.63 | 46.63 | 202,546 | -0.17(-0.36%) |
Oct 13, 2016 | 47.79 | 47.80 | 46.70 | 46.80 | 246,502 | -1.35(-2.80%) |
Oct 12, 2016 | 47.79 | 48.48 | 47.41 | 48.15 | 220,902 | +0.16(+0.33%) |
Oct 11, 2016 | 48.42 | 48.42 | 47.62 | 47.99 | 396,317 | -0.54(-1.11%) |
Oct 10, 2016 | 48.00 | 48.77 | 48.00 | 48.53 | 149,905 | +0.79(+1.65%) |
Oct 07, 2016 | 48.93 | 49.03 | 47.72 | 47.74 | 404,082 | -1.25(-2.55%) |
Oct 06, 2016 | 48.19 | 49.36 | 48.00 | 48.99 | 431,472 | +0.44(+0.91%) |
Oct 05, 2016 | 48.35 | 48.90 | 48.19 | 48.55 | 477,848 | +0.57(+1.19%) |
Oct 04, 2016 | 48.26 | 48.39 | 47.66 | 47.98 | 280,657 | -0.07(-0.15%) |
Oct 03, 2016 | 47.96 | 48.26 | 47.86 | 48.05 | 440,744 | +0.07(+0.15%) |
Sep 30, 2016 | 48.09 | 48.45 | 47.50 | 47.98 | 585,494 | +0.28(+0.59%) |
Sep 29, 2016 | 47.53 | 48.02 | 47.41 | 47.70 | 372,760 | +0.25(+0.53%) |
Sep 28, 2016 | 46.59 | 47.50 | 46.46 | 47.45 | 538,215 | +1.02(+2.20%) |
Sep 27, 2016 | 47.03 | 47.14 | 46.38 | 46.43 | 298,568 | -0.52(-1.11%) |
Sep 26, 2016 | 46.55 | 47.19 | 46.32 | 46.95 | 305,063 | +0.29(+0.62%) |
Sep 23, 2016 | 47.16 | 47.42 | 46.63 | 46.66 | 235,477 | -0.75(-1.58%) |
Sep 22, 2016 | 46.99 | 47.43 | 46.74 | 47.41 | 316,170 | +0.80(+1.72%) |
Sep 21, 2016 | 46.31 | 46.75 | 46.14 | 46.61 | 269,526 | +0.59(+1.28%) |
Sep 20, 2016 | 46.44 | 46.53 | 45.95 | 46.02 | 251,264 | -0.16(-0.35%) |
Sep 19, 2016 | 46.04 | 46.42 | 45.68 | 46.18 | 291,493 | +0.28(+0.61%) |
Sep 16, 2016 | 45.69 | 46.02 | 45.21 | 45.90 | 400,914 | +0.14(+0.31%) |
Sep 15, 2016 | 45.32 | 45.94 | 45.03 | 45.76 | 313,584 | +0.36(+0.79%) |
Sep 14, 2016 | 46.19 | 46.19 | 44.91 | 45.40 | 554,664 | -0.57(-1.24%) |
Sep 13, 2016 | 47.02 | 47.14 | 45.86 | 45.97 | 349,334 | -1.32(-2.79%) |
Sep 12, 2016 | 47.13 | 47.44 | 46.64 | 47.29 | 353,160 | -0.07(-0.15%) |
Sep 09, 2016 | 47.42 | 47.79 | 47.12 | 47.36 | 346,911 | -0.42(-0.88%) |
Sep 08, 2016 | 47.74 | 48.17 | 47.63 | 47.78 | 312,237 | -0.01(-0.02%) |
Sep 07, 2016 | 47.36 | 47.80 | 47.11 | 47.79 | 284,708 | +0.44(+0.93%) |
Sep 06, 2016 | 47.87 | 47.87 | 47.08 | 47.35 | 198,105 | -0.29(-0.61%) |
Sep 02, 2016 | 47.94 | 47.64 | 47.64 | 47.64 | 207,100 | +0.07(+0.15%) |
Sep 01, 2016 | 47.94 | 48.02 | 46.99 | 47.57 | 310,351 | -0.23(-0.48%) |
Aug 31, 2016 | 48.33 | 48.52 | 47.51 | 47.80 | 286,776 | -0.56(-1.16%) |
Aug 30, 2016 | 49.07 | 49.38 | 48.22 | 48.36 | 180,296 | -0.56(-1.14%) |
Aug 29, 2016 | 48.38 | 49.01 | 48.38 | 48.92 | 160,076 | +0.60(+1.24%) |
Aug 26, 2016 | 48.59 | 49.13 | 48.18 | 48.32 | 294,338 | -0.21(-0.43%) |
Aug 25, 2016 | 48.81 | 49.12 | 48.16 | 48.53 | 196,021 | -0.32(-0.66%) |
Aug 24, 2016 | 48.69 | 49.03 | 48.67 | 48.85 | 208,007 | +0.03(+0.06%) |
Aug 23, 2016 | 48.98 | 49.11 | 48.68 | 48.82 | 232,967 | +0.05(+0.10%) |
Aug 22, 2016 | 49.00 | 49.21 | 48.60 | 48.77 | 152,057 | -0.37(-0.75%) |
Aug 19, 2016 | 48.63 | 49.24 | 48.43 | 49.14 | 197,174 | +0.31(+0.63%) |
Aug 18, 2016 | 48.70 | 49.07 | 48.56 | 48.83 | 210,109 | +0.20(+0.41%) |
Aug 17, 2016 | 48.82 | 49.13 | 48.32 | 48.63 | 231,177 | -0.20(-0.41%) |
Aug 16, 2016 | 49.24 | 49.39 | 48.78 | 48.83 | 126,631 | -0.47(-0.95%) |
Aug 15, 2016 | 48.91 | 49.77 | 48.91 | 49.30 | 197,898 | +0.49(+1.00%) |
Aug 12, 2016 | 49.18 | 49.25 | 48.68 | 48.81 | 231,048 | -0.60(-1.21%) |
Aug 11, 2016 | 49.42 | 49.81 | 49.35 | 49.41 | 168,976 | +0.05(+0.10%) |
Aug 10, 2016 | 49.86 | 50.05 | 49.13 | 49.36 | 293,181 | -0.45(-0.90%) |
Aug 09, 2016 | 50.04 | 50.39 | 49.63 | 49.81 | 333,092 | -0.30(-0.60%) |
Aug 08, 2016 | 50.47 | 50.95 | 49.95 | 50.11 | 231,591 | -0.36(-0.71%) |
Aug 05, 2016 | 50.68 | 51.02 | 50.40 | 50.47 | 299,739 | -0.04(-0.08%) |
Aug 04, 2016 | 50.51 | 51.39 | 50.24 | 50.51 | 451,657 | -0.81(-1.58%) |
Aug 03, 2016 | 50.72 | 51.37 | 48.18 | 51.32 | 856,689 | +0.09(+0.18%) |
Aug 02, 2016 | 51.33 | 51.60 | 50.80 | 51.23 | 468,796 | -0.25(-0.49%) |
Aug 01, 2016 | 51.57 | 51.84 | 51.08 | 51.48 | 500,403 | +0.06(+0.12%) |
Jul 29, 2016 | 51.39 | 51.73 | 50.84 | 51.42 | 426,749 | -0.21(-0.41%) |
Jul 28, 2016 | 52.34 | 52.34 | 51.40 | 51.63 | 439,348 | -0.74(-1.41%) |
Jul 27, 2016 | 52.77 | 53.04 | 52.21 | 52.37 | 261,092 | -0.38(-0.72%) |
Jul 26, 2016 | 52.74 | 52.96 | 52.32 | 52.75 | 308,257 | +0.27(+0.51%) |
Jul 25, 2016 | 53.45 | 53.50 | 52.32 | 52.48 | 269,553 | -1.13(-2.11%) |
Jul 22, 2016 | 52.96 | 53.67 | 52.51 | 53.61 | 162,932 | +0.57(+1.07%) |
Jul 21, 2016 | 53.32 | 53.59 | 52.69 | 53.04 | 216,387 | -0.19(-0.36%) |
Jul 20, 2016 | 52.93 | 53.43 | 52.72 | 53.23 | 142,153 | +0.36(+0.68%) |
Jul 19, 2016 | 53.23 | 53.27 | 52.84 | 52.87 | 219,010 | -0.38(-0.71%) |
Jul 18, 2016 | 53.26 | 53.45 | 52.60 | 53.25 | 191,545 | +0.01(+0.02%) |
Jul 15, 2016 | 53.06 | 53.32 | 52.71 | 53.24 | 239,286 | +0.52(+0.99%) |
Jul 14, 2016 | 53.22 | 53.22 | 52.67 | 52.72 | 185,929 | -0.04(-0.08%) |
Jul 13, 2016 | 52.82 | 53.79 | 52.35 | 52.76 | 365,157 | +0.21(+0.40%) |
Jul 12, 2016 | 53.09 | 53.40 | 52.39 | 52.55 | 356,726 | -0.12(-0.23%) |
Jul 11, 2016 | 53.06 | 53.28 | 52.38 | 52.67 | 199,658 | -0.14(-0.27%) |
Jul 08, 2016 | 52.03 | 52.99 | 51.45 | 52.81 | 233,548 | +1.36(+2.64%) |
Jul 07, 2016 | 52.20 | 52.45 | 51.09 | 51.45 | 259,202 | -0.67(-1.29%) |
Jul 06, 2016 | 51.78 | 52.21 | 51.18 | 52.12 | 427,194 | +0.20(+0.39%) |
Jul 05, 2016 | 52.29 | 52.66 | 51.56 | 51.92 | 382,077 | -0.65(-1.24%) |
Jul 01, 2016 | 52.04 | 52.57 | 52.57 | 52.57 | 227,700 | +0.46(+0.88%) |
Jun 30, 2016 | 51.37 | 52.14 | 51.08 | 52.11 | 275,158 | +0.94(+1.84%) |
Jun 29, 2016 | 50.71 | 51.27 | 50.60 | 51.17 | 209,417 | +0.98(+1.95%) |
Jun 28, 2016 | 49.35 | 50.45 | 49.35 | 50.19 | 254,274 | +1.18(+2.41%) |
Jun 27, 2016 | 50.68 | 50.75 | 48.93 | 49.01 | 490,424 | -2.17(-4.24%) |
Jun 24, 2016 | 50.82 | 51.65 | 50.66 | 51.18 | 1,042,843 | -1.79(-3.38%) |
Jun 23, 2016 | 52.76 | 52.97 | 52.58 | 52.97 | 272,620 | +0.77(+1.48%) |
Jun 22, 2016 | 51.94 | 52.50 | 51.79 | 52.20 | 292,761 | +0.54(+1.05%) |
Jun 21, 2016 | 51.86 | 52.04 | 51.45 | 51.66 | 284,830 | -0.20(-0.39%) |
Jun 20, 2016 | 51.97 | 52.18 | 51.46 | 51.86 | 363,491 | +0.51(+0.99%) |
Jun 17, 2016 | 51.25 | 51.95 | 51.22 | 51.35 | 571,757 | +0.20(+0.39%) |
Jun 16, 2016 | 51.48 | 51.50 | 50.82 | 51.15 | 642,095 | -0.71(-1.37%) |
Jun 15, 2016 | 52.20 | 52.28 | 51.64 | 51.86 | 338,743 | -0.14(-0.27%) |
Jun 14, 2016 | 52.07 | 52.33 | 51.69 | 52.00 | 359,081 | -0.21(-0.40%) |
Jun 13, 2016 | 52.33 | 52.86 | 52.15 | 52.21 | 208,095 | -0.33(-0.63%) |
Jun 10, 2016 | 52.94 | 52.99 | 52.09 | 52.54 | 429,884 | -0.81(-1.52%) |
Jun 09, 2016 | 53.90 | 54.21 | 53.34 | 53.35 | 308,531 | -0.95(-1.75%) |
Jun 08, 2016 | 53.76 | 54.54 | 53.40 | 54.30 | 269,883 | +0.61(+1.14%) |
Jun 07, 2016 | 53.48 | 54.06 | 53.23 | 53.69 | 304,773 | +0.36(+0.68%) |
Jun 06, 2016 | 53.00 | 53.63 | 52.87 | 53.33 | 275,156 | +0.50(+0.95%) |
Jun 03, 2016 | 52.30 | 52.94 | 51.87 | 52.83 | 315,268 | +0.34(+0.65%) |
Jun 02, 2016 | 51.81 | 52.69 | 51.81 | 52.49 | 371,872 | +0.55(+1.06%) |
Jun 01, 2016 | 51.21 | 51.95 | 50.72 | 51.94 | 365,637 | +0.45(+0.87%) |
May 31, 2016 | 51.41 | 51.74 | 51.17 | 51.49 | 338,234 | +0.09(+0.18%) |
May 27, 2016 | 50.90 | 51.40 | 51.40 | 51.40 | 247,000 | +0.56(+1.10%) |
May 26, 2016 | 50.99 | 51.29 | 50.50 | 50.84 | 255,202 | +0.05(+0.10%) |
May 25, 2016 | 51.14 | 51.24 | 50.38 | 50.79 | 352,137 | -0.26(-0.51%) |
May 24, 2016 | 50.50 | 51.14 | 50.33 | 51.05 | 585,360 | +0.68(+1.35%) |
May 23, 2016 | 50.30 | 50.49 | 49.85 | 50.37 | 466,222 | +0.11(+0.22%) |
May 20, 2016 | 48.43 | 50.27 | 48.27 | 50.26 | 553,204 | +1.86(+3.84%) |
May 19, 2016 | 48.17 | 48.65 | 47.45 | 48.40 | 414,759 | -0.05(-0.10%) |
May 18, 2016 | 48.69 | 49.20 | 48.14 | 48.45 | 313,594 | +0.10(+0.21%) |
May 17, 2016 | 48.23 | 49.12 | 48.02 | 48.35 | 335,038 | +0.01(+0.02%) |
May 16, 2016 | 47.82 | 48.60 | 47.82 | 48.34 | 196,186 | +0.53(+1.11%) |
May 13, 2016 | 47.75 | 48.45 | 47.15 | 47.81 | 400,887 | -0.14(-0.29%) |
May 12, 2016 | 48.15 | 48.46 | 47.44 | 47.95 | 246,521 | +0.09(+0.19%) |
May 11, 2016 | 48.53 | 48.65 | 47.80 | 47.86 | 245,961 | -0.75(-1.54%) |
May 10, 2016 | 47.48 | 48.83 | 47.44 | 48.61 | 467,686 | +1.32(+2.79%) |
May 09, 2016 | 47.53 | 48.02 | 47.09 | 47.29 | 238,030 | -0.29(-0.61%) |
May 06, 2016 | 46.67 | 47.60 | 46.55 | 47.58 | 304,570 | +0.72(+1.54%) |
May 05, 2016 | 47.75 | 48.06 | 46.40 | 46.86 | 531,317 | -0.89(-1.86%) |
May 04, 2016 | 47.13 | 50.35 | 46.51 | 47.75 | 838,438 | -1.66(-3.36%) |
May 03, 2016 | 49.84 | 50.13 | 48.61 | 49.41 | 376,838 | -0.84(-1.67%) |