Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.92 | 52.73 | 50.00 | 52.25 | 793,138 | -2.91(-5.27%) |
Apr 27, 2017 | 55.23 | 55.24 | 54.13 | 55.16 | 271,438 | +0.31(+0.57%) |
Apr 26, 2017 | 54.91 | 55.37 | 54.54 | 54.84 | 281,421 | +0.11(+0.20%) |
Apr 25, 2017 | 54.64 | 55.11 | 54.52 | 54.73 | 167,072 | +0.31(+0.58%) |
Apr 24, 2017 | 54.55 | 54.82 | 54.03 | 54.42 | 201,275 | +0.49(+0.91%) |
Apr 21, 2017 | 54.80 | 54.83 | 53.67 | 53.93 | 186,861 | -0.85(-1.55%) |
Apr 20, 2017 | 54.65 | 55.11 | 54.35 | 54.78 | 267,192 | +0.53(+0.97%) |
Apr 19, 2017 | 54.08 | 54.55 | 53.84 | 54.25 | 118,504 | +0.46(+0.86%) |
Apr 18, 2017 | 54.09 | 54.19 | 53.56 | 53.79 | 134,916 | -0.48(-0.88%) |
Apr 17, 2017 | 53.75 | 54.32 | 53.58 | 54.27 | 174,136 | +0.69(+1.29%) |
Apr 13, 2017 | 54.11 | 54.19 | 53.50 | 53.58 | 135,373 | -0.42(-0.77%) |
Apr 12, 2017 | 54.49 | 53.76 | 53.99 | 218,444 | -0.38(-0.70%) | |
Apr 11, 2017 | 53.97 | 54.53 | 53.97 | 54.37 | 240,827 | +0.28(+0.51%) |
Apr 10, 2017 | 53.59 | 54.68 | 53.43 | 54.10 | 160,445 | +0.44(+0.83%) |
Apr 07, 2017 | 53.42 | 53.84 | 53.17 | 53.65 | 196,039 | +0.12(+0.22%) |
Apr 06, 2017 | 52.97 | 53.84 | 52.97 | 53.53 | 204,716 | +0.69(+1.31%) |
Apr 05, 2017 | 53.44 | 53.52 | 52.61 | 52.84 | 277,247 | -0.39(-0.73%) |
Apr 04, 2017 | 53.74 | 53.94 | 52.74 | 53.23 | 264,760 | -0.58(-1.08%) |
Apr 03, 2017 | 54.40 | 54.46 | 53.71 | 53.81 | 282,175 | -0.41(-0.75%) |
Mar 31, 2017 | 54.38 | 54.54 | 54.13 | 54.22 | 223,674 | -0.12(-0.22%) |
Mar 30, 2017 | 54.34 | 54.46 | 53.79 | 54.34 | 241,091 | -0.49(-0.89%) |
Mar 29, 2017 | 53.65 | 54.99 | 53.65 | 54.83 | 237,907 | +1.07(+1.99%) |
Mar 28, 2017 | 53.85 | 54.01 | 53.37 | 53.76 | 384,050 | -0.18(-0.34%) |
Mar 27, 2017 | 52.97 | 53.99 | 52.63 | 53.94 | 275,362 | +0.54(+1.02%) |
Mar 24, 2017 | 53.28 | 53.63 | 52.96 | 53.40 | 265,763 | +0.23(+0.43%) |
Mar 23, 2017 | 53.16 | 53.40 | 52.37 | 53.16 | 352,739 | +0.14(+0.26%) |
Mar 22, 2017 | 52.85 | 53.06 | 52.01 | 53.03 | 278,338 | -0.05(-0.09%) |
Mar 21, 2017 | 53.28 | 53.34 | 52.08 | 53.07 | 349,287 | -0.02(-0.03%) |
Mar 20, 2017 | 52.93 | 53.13 | 52.28 | 53.09 | 610,837 | +0.16(+0.30%) |
Mar 17, 2017 | 52.68 | 53.06 | 52.52 | 52.93 | 861,496 | +0.04(+0.07%) |
Mar 16, 2017 | 52.83 | 53.28 | 52.47 | 52.90 | 301,560 | +0.12(+0.23%) |
Mar 15, 2017 | 51.84 | 53.05 | 51.79 | 52.78 | 257,902 | +0.99(+1.91%) |
Mar 14, 2017 | 51.29 | 52.11 | 51.29 | 51.79 | 241,556 | +0.50(+0.97%) |
Mar 13, 2017 | 51.32 | 51.59 | 51.08 | 51.29 | 211,122 | +0.08(+0.16%) |
Mar 10, 2017 | 51.24 | 51.52 | 50.82 | 51.21 | 212,767 | +0.30(+0.60%) |
Mar 09, 2017 | 51.00 | 51.32 | 50.76 | 50.90 | 290,036 | -0.05(-0.09%) |
Mar 08, 2017 | 50.70 | 51.14 | 50.56 | 50.95 | 192,098 | +0.39(+0.77%) |
Mar 07, 2017 | 50.56 | 50.77 | 50.16 | 50.56 | 243,461 | -0.10(-0.20%) |
Mar 06, 2017 | 50.42 | 50.81 | 50.13 | 50.66 | 187,691 | +0.04(+0.07%) |
Mar 03, 2017 | 51.26 | 51.26 | 50.36 | 50.63 | 292,632 | -0.66(-1.29%) |
Mar 02, 2017 | 51.12 | 51.60 | 50.55 | 51.29 | 446,939 | +0.11(+0.22%) |
Mar 01, 2017 | 51.24 | 51.51 | 50.30 | 51.18 | 310,846 | +0.64(+1.27%) |
Feb 28, 2017 | 51.93 | 52.35 | 50.20 | 50.53 | 595,344 | -1.63(-3.12%) |
Feb 27, 2017 | 51.25 | 52.38 | 51.25 | 52.16 | 418,142 | +0.90(+1.76%) |
Feb 24, 2017 | 50.91 | 51.77 | 50.74 | 51.26 | 253,505 | +0.17(+0.32%) |
Feb 23, 2017 | 51.69 | 52.05 | 50.98 | 51.10 | 379,023 | -0.52(-1.00%) |
Feb 22, 2017 | 51.73 | 52.03 | 51.28 | 51.61 | 311,805 | +0.03(+0.05%) |
Feb 21, 2017 | 52.14 | 53.15 | 51.34 | 51.58 | 878,037 | -0.67(-1.29%) |
Feb 17, 2017 | 52.25 | 52.25 | 52.25 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.85 | 53.54 | 51.99 | 52.21 | 381,073 | -0.70(-1.32%) |
Feb 15, 2017 | 53.52 | 53.57 | 52.57 | 52.91 | 478,127 | -0.76(-1.42%) |
Feb 14, 2017 | 53.23 | 54.42 | 53.16 | 53.67 | 491,053 | +0.26(+0.48%) |
Feb 13, 2017 | 54.55 | 54.93 | 53.34 | 53.41 | 868,947 | -1.62(-2.94%) |
Feb 10, 2017 | 51.52 | 56.03 | 51.51 | 55.03 | 2,100,709 | +6.02(+12.27%) |
Feb 09, 2017 | 49.55 | 50.24 | 48.94 | 49.02 | 1,222,319 | -0.46(-0.93%) |
Feb 08, 2017 | 48.77 | 49.51 | 48.44 | 49.48 | 908,870 | +0.65(+1.34%) |
Feb 07, 2017 | 48.75 | 49.77 | 48.75 | 48.82 | 625,596 | +0.02(+0.04%) |
Feb 06, 2017 | 47.61 | 49.84 | 47.61 | 48.81 | 887,619 | +0.98(+2.06%) |
Feb 03, 2017 | 49.32 | 49.72 | 47.70 | 47.82 | 1,395,930 | -1.91(-3.85%) |
Feb 02, 2017 | 50.15 | 50.73 | 49.63 | 49.73 | 446,620 | -0.89(-1.76%) |
Feb 01, 2017 | 50.13 | 51.41 | 49.88 | 50.63 | 490,946 | +0.62(+1.23%) |
Jan 31, 2017 | 48.90 | 50.22 | 47.78 | 50.01 | 891,704 | +0.19(+0.39%) |
Jan 30, 2017 | 48.99 | 49.95 | 48.56 | 49.82 | 880,670 | -0.83(-1.63%) |
Jan 27, 2017 | 51.20 | 51.40 | 50.32 | 50.65 | 465,381 | -0.43(-0.85%) |
Jan 26, 2017 | 51.99 | 52.29 | 51.05 | 51.08 | 208,739 | -0.83(-1.60%) |
Jan 25, 2017 | 52.08 | 52.56 | 51.72 | 51.91 | 315,752 | +0.20(+0.39%) |
Jan 24, 2017 | 51.34 | 51.93 | 51.07 | 51.70 | 232,899 | +0.62(+1.21%) |
Jan 23, 2017 | 50.63 | 51.53 | 49.97 | 51.09 | 469,014 | +0.15(+0.29%) |
Jan 20, 2017 | 51.10 | 51.42 | 50.77 | 50.94 | 236,119 | +0.20(+0.40%) |
Jan 19, 2017 | 51.28 | 51.37 | 50.44 | 50.74 | 407,423 | -0.40(-0.79%) |
Jan 18, 2017 | 52.47 | 52.47 | 50.27 | 51.14 | 419,793 | -1.39(-2.64%) |
Jan 17, 2017 | 51.61 | 52.76 | 51.61 | 52.53 | 366,005 | +0.75(+1.44%) |
Jan 13, 2017 | 51.79 | 51.79 | 51.79 | 0 | +1.32(+2.61%) | |
Jan 12, 2017 | 50.94 | 51.09 | 50.22 | 50.47 | 218,880 | -0.68(-1.33%) |
Jan 11, 2017 | 52.17 | 52.17 | 50.80 | 51.15 | 286,358 | -0.75(-1.44%) |
Jan 10, 2017 | 51.41 | 52.84 | 51.35 | 51.90 | 235,638 | +0.56(+1.09%) |
Jan 09, 2017 | 51.39 | 52.10 | 51.06 | 51.34 | 305,023 | -0.04(-0.07%) |
Jan 06, 2017 | 51.74 | 52.24 | 51.22 | 51.37 | 464,578 | -0.34(-0.66%) |
Jan 05, 2017 | 52.24 | 53.06 | 50.82 | 51.71 | 445,846 | -0.98(-1.85%) |
Jan 04, 2017 | 52.53 | 53.60 | 52.36 | 52.69 | 357,412 | +0.26(+0.49%) |
Jan 03, 2017 | 54.03 | 54.38 | 51.91 | 52.43 | 466,413 | -1.20(-2.23%) |
Dec 30, 2016 | 53.63 | 53.63 | 53.63 | 0 | +0.46(+0.87%) | |
Dec 29, 2016 | 52.91 | 53.27 | 52.58 | 53.17 | 182,891 | +0.46(+0.87%) |
Dec 28, 2016 | 53.14 | 53.14 | 52.46 | 52.71 | 202,641 | -0.36(-0.68%) |
Dec 27, 2016 | 52.01 | 53.38 | 52.01 | 53.06 | 239,977 | +0.98(+1.87%) |
Dec 23, 2016 | 52.09 | 52.09 | 52.09 | 0 | +0.17(+0.32%) | |
Dec 22, 2016 | 52.73 | 52.73 | 51.69 | 51.92 | 280,339 | -0.84(-1.59%) |
Dec 21, 2016 | 53.29 | 53.35 | 52.17 | 52.76 | 302,478 | -0.51(-0.95%) |
Dec 20, 2016 | 53.58 | 53.74 | 52.95 | 53.27 | 322,130 | -0.04(-0.07%) |
Dec 19, 2016 | 54.53 | 54.72 | 53.01 | 53.30 | 304,222 | -0.92(-1.70%) |
Dec 16, 2016 | 54.87 | 55.36 | 53.79 | 54.22 | 602,041 | -0.47(-0.86%) |
Dec 15, 2016 | 56.27 | 56.27 | 54.52 | 54.69 | 241,114 | -1.18(-2.11%) |
Dec 14, 2016 | 56.49 | 56.64 | 55.66 | 55.87 | 235,669 | -0.71(-1.25%) |
Dec 13, 2016 | 57.75 | 57.86 | 56.46 | 56.58 | 196,862 | -0.80(-1.39%) |
Dec 12, 2016 | 58.16 | 58.16 | 56.96 | 57.38 | 212,320 | -0.74(-1.28%) |
Dec 09, 2016 | 58.44 | 58.45 | 57.97 | 58.12 | 264,776 | -0.05(-0.08%) |
Dec 08, 2016 | 57.22 | 58.22 | 56.50 | 58.17 | 316,793 | +1.33(+2.35%) |
Dec 07, 2016 | 55.04 | 57.18 | 54.75 | 56.84 | 330,328 | +1.81(+3.29%) |
Dec 06, 2016 | 55.36 | 55.36 | 54.63 | 55.02 | 198,502 | -0.03(-0.05%) |
Dec 05, 2016 | 54.10 | 55.17 | 53.95 | 55.05 | 265,868 | +1.42(+2.64%) |
Dec 02, 2016 | 53.40 | 53.74 | 53.03 | 53.63 | 322,143 | +0.02(+0.03%) |
Dec 01, 2016 | 52.36 | 53.63 | 52.27 | 53.62 | 234,401 | +1.31(+2.50%) |
Nov 30, 2016 | 53.86 | 54.30 | 52.15 | 52.31 | 271,604 | -1.51(-2.80%) |
Nov 29, 2016 | 54.74 | 54.75 | 53.48 | 53.82 | 337,085 | -0.99(-1.81%) |
Nov 28, 2016 | 55.29 | 55.56 | 54.14 | 54.81 | 223,647 | -0.75(-1.36%) |
Nov 25, 2016 | 55.35 | 55.59 | 54.77 | 55.57 | 74,069 | +0.47(+0.85%) |
Nov 23, 2016 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 54.68 | 55.63 | 54.55 | 55.10 | 338,204 | +0.79(+1.46%) |
Nov 21, 2016 | 53.70 | 54.42 | 53.64 | 54.31 | 295,985 | +0.62(+1.15%) |
Nov 18, 2016 | 54.81 | 54.81 | 53.43 | 53.69 | 157,908 | -1.20(-2.20%) |
Nov 17, 2016 | 54.69 | 55.32 | 54.10 | 54.89 | 199,066 | +0.31(+0.57%) |
Nov 16, 2016 | 54.59 | 54.89 | 54.30 | 54.58 | 172,046 | -0.01(-0.02%) |
Nov 15, 2016 | 55.44 | 55.46 | 53.90 | 54.59 | 200,835 | -0.89(-1.61%) |
Nov 14, 2016 | 54.37 | 55.55 | 54.15 | 55.48 | 365,233 | +1.49(+2.75%) |
Nov 11, 2016 | 53.35 | 54.22 | 52.95 | 54.00 | 372,344 | +0.12(+0.22%) |
Nov 10, 2016 | 53.54 | 54.52 | 53.25 | 53.88 | 334,811 | +0.93(+1.75%) |
Nov 09, 2016 | 51.41 | 53.03 | 49.82 | 52.95 | 372,064 | +0.79(+1.51%) |
Nov 08, 2016 | 51.91 | 52.42 | 51.60 | 52.16 | 195,482 | +0.21(+0.41%) |
Nov 07, 2016 | 52.20 | 52.25 | 51.61 | 51.95 | 376,086 | +0.50(+0.96%) |
Nov 04, 2016 | 51.37 | 52.50 | 51.37 | 51.46 | 134,526 | +0.36(+0.70%) |
Nov 03, 2016 | 52.09 | 52.09 | 51.02 | 51.10 | 209,586 | -1.11(-2.13%) |
Nov 02, 2016 | 51.79 | 52.89 | 51.11 | 52.21 | 338,685 | +0.89(+1.73%) |
Nov 01, 2016 | 51.97 | 52.21 | 50.98 | 51.32 | 304,526 | -0.62(-1.20%) |
Oct 31, 2016 | 53.19 | 53.20 | 51.93 | 51.94 | 652,162 | -1.19(-2.24%) |
Oct 28, 2016 | 50.62 | 53.17 | 48.61 | 53.14 | 1,128,644 | +1.60(+3.11%) |
Oct 27, 2016 | 52.95 | 53.16 | 51.35 | 51.53 | 485,008 | -1.25(-2.36%) |
Oct 26, 2016 | 53.10 | 53.45 | 52.36 | 52.78 | 245,463 | -0.49(-0.91%) |
Oct 25, 2016 | 54.15 | 54.26 | 53.16 | 53.26 | 356,724 | -1.41(-2.58%) |
Oct 24, 2016 | 54.96 | 55.75 | 54.24 | 54.68 | 207,099 | -0.15(-0.27%) |
Oct 21, 2016 | 54.99 | 54.99 | 54.03 | 54.82 | 220,571 | -0.22(-0.40%) |
Oct 20, 2016 | 55.30 | 55.61 | 54.62 | 55.04 | 290,747 | -0.59(-1.06%) |
Oct 19, 2016 | 55.39 | 55.75 | 55.16 | 55.63 | 137,477 | +0.50(+0.91%) |
Oct 18, 2016 | 54.98 | 55.44 | 54.49 | 55.13 | 198,498 | +0.82(+1.50%) |
Oct 17, 2016 | 55.13 | 55.13 | 54.22 | 54.31 | 165,831 | -0.71(-1.28%) |
Oct 14, 2016 | 55.61 | 55.61 | 54.80 | 55.02 | 232,967 | -0.17(-0.32%) |
Oct 13, 2016 | 54.61 | 55.65 | 54.19 | 55.19 | 304,518 | +0.11(+0.20%) |
Oct 12, 2016 | 54.49 | 55.22 | 54.30 | 55.08 | 253,275 | +0.79(+1.45%) |
Oct 11, 2016 | 54.09 | 54.60 | 54.07 | 54.29 | 387,642 | -0.11(-0.20%) |
Oct 10, 2016 | 53.61 | 54.43 | 53.45 | 54.40 | 245,569 | +1.03(+1.92%) |
Oct 07, 2016 | 53.03 | 53.48 | 52.61 | 53.37 | 327,721 | +1.39(+2.68%) |
Oct 06, 2016 | 51.91 | 52.04 | 51.37 | 51.98 | 125,761 | +0.06(+0.12%) |
Oct 05, 2016 | 52.36 | 52.36 | 51.84 | 51.92 | 208,704 | -0.37(-0.70%) |
Oct 04, 2016 | 52.00 | 52.64 | 51.89 | 52.28 | 111,304 | +0.24(+0.46%) |
Oct 03, 2016 | 51.82 | 52.42 | 51.45 | 52.04 | 171,238 | +0.01(+0.02%) |
Sep 30, 2016 | 52.16 | 52.33 | 51.63 | 52.04 | 479,628 | +0.68(+1.32%) |
Sep 29, 2016 | 51.67 | 51.86 | 51.24 | 51.36 | 213,762 | -0.40(-0.78%) |
Sep 28, 2016 | 51.56 | 51.77 | 50.98 | 51.76 | 318,597 | +0.05(+0.11%) |
Sep 27, 2016 | 51.13 | 51.73 | 50.75 | 51.70 | 172,965 | +0.63(+1.24%) |
Sep 26, 2016 | 52.26 | 52.58 | 51.06 | 51.07 | 226,524 | -1.38(-2.62%) |
Sep 23, 2016 | 52.92 | 53.33 | 52.39 | 52.45 | 140,099 | -0.57(-1.07%) |
Sep 22, 2016 | 53.01 | 53.53 | 52.92 | 53.02 | 191,397 | +0.22(+0.42%) |
Sep 21, 2016 | 51.91 | 52.82 | 51.89 | 52.80 | 306,775 | +0.99(+1.91%) |
Sep 20, 2016 | 51.51 | 52.23 | 51.17 | 51.81 | 597,944 | +1.60(+3.20%) |
Sep 19, 2016 | 49.72 | 50.46 | 49.34 | 50.20 | 199,452 | +0.89(+1.80%) |
Sep 16, 2016 | 49.64 | 49.69 | 49.05 | 49.31 | 387,264 | -0.33(-0.66%) |
Sep 15, 2016 | 49.06 | 49.85 | 48.58 | 49.64 | 387,593 | +0.33(+0.67%) |
Sep 14, 2016 | 49.50 | 49.88 | 49.15 | 49.31 | 205,777 | -0.08(-0.17%) |
Sep 13, 2016 | 50.10 | 50.44 | 49.20 | 49.39 | 291,163 | -1.15(-2.27%) |
Sep 12, 2016 | 49.74 | 50.57 | 49.52 | 50.54 | 223,692 | +0.71(+1.42%) |
Sep 09, 2016 | 50.93 | 50.98 | 49.82 | 49.83 | 319,457 | -1.29(-2.53%) |
Sep 08, 2016 | 51.69 | 51.69 | 50.98 | 51.13 | 301,065 | -0.73(-1.41%) |
Sep 07, 2016 | 51.53 | 51.95 | 50.91 | 51.86 | 264,264 | +0.45(+0.87%) |
Sep 06, 2016 | 52.27 | 52.27 | 51.11 | 51.41 | 379,007 | -0.75(-1.44%) |
Sep 02, 2016 | 52.27 | 52.16 | 52.16 | 52.16 | 398,111 | -0.13(-0.25%) |
Sep 01, 2016 | 51.40 | 52.32 | 51.01 | 52.29 | 339,732 | +0.78(+1.51%) |
Aug 31, 2016 | 50.68 | 52.15 | 50.68 | 51.51 | 410,664 | +0.64(+1.26%) |
Aug 30, 2016 | 52.27 | 52.27 | 50.47 | 50.87 | 452,931 | -1.79(-3.40%) |
Aug 29, 2016 | 52.53 | 52.82 | 52.33 | 52.66 | 216,147 | +0.41(+0.79%) |
Aug 26, 2016 | 52.41 | 52.64 | 52.18 | 52.25 | 303,494 | -0.28(-0.52%) |
Aug 25, 2016 | 52.04 | 52.59 | 52.00 | 52.52 | 272,006 | +0.25(+0.47%) |
Aug 24, 2016 | 52.26 | 52.37 | 51.93 | 52.27 | 136,841 | -0.16(-0.30%) |
Aug 23, 2016 | 52.37 | 52.66 | 52.07 | 52.43 | 161,511 | +0.36(+0.69%) |
Aug 22, 2016 | 52.55 | 52.60 | 51.85 | 52.07 | 180,133 | -0.49(-0.92%) |
Aug 19, 2016 | 51.98 | 52.67 | 51.98 | 52.56 | 205,275 | +0.59(+1.13%) |
Aug 18, 2016 | 51.85 | 52.04 | 51.39 | 51.97 | 187,581 | +0.39(+0.75%) |
Aug 17, 2016 | 51.79 | 52.22 | 51.17 | 51.59 | 303,796 | -0.28(-0.55%) |
Aug 16, 2016 | 51.37 | 52.09 | 51.23 | 51.87 | 314,076 | +0.39(+0.75%) |
Aug 15, 2016 | 50.13 | 51.57 | 50.13 | 51.48 | 447,908 | +1.24(+2.48%) |
Aug 12, 2016 | 49.73 | 50.47 | 49.73 | 50.24 | 217,766 | +0.01(+0.02%) |
Aug 11, 2016 | 49.72 | 50.90 | 49.36 | 50.23 | 315,008 | +0.87(+1.76%) |
Aug 10, 2016 | 49.04 | 49.73 | 48.89 | 49.36 | 171,829 | +0.13(+0.26%) |
Aug 09, 2016 | 49.65 | 49.94 | 49.18 | 49.24 | 190,969 | -0.59(-1.19%) |
Aug 08, 2016 | 50.07 | 50.87 | 49.62 | 49.83 | 211,846 | -0.06(-0.13%) |
Aug 05, 2016 | 49.81 | 50.09 | 48.70 | 49.89 | 273,556 | +0.51(+1.04%) |
Aug 04, 2016 | 49.48 | 50.27 | 48.98 | 49.38 | 204,370 | -0.23(-0.46%) |
Aug 03, 2016 | 49.24 | 49.99 | 48.55 | 49.61 | 202,665 | -0.37(-0.75%) |
Aug 02, 2016 | 51.60 | 52.12 | 49.98 | 49.99 | 437,030 | -2.04(-3.92%) |
Aug 01, 2016 | 52.03 | 52.76 | 51.60 | 52.02 | 529,247 | -0.32(-0.61%) |
Jul 29, 2016 | 55.29 | 56.03 | 50.14 | 52.34 | 693,742 | -2.03(-3.73%) |
Jul 28, 2016 | 53.82 | 54.68 | 53.39 | 54.37 | 196,435 | +0.16(+0.29%) |
Jul 27, 2016 | 55.66 | 55.66 | 54.01 | 54.22 | 391,183 | -1.02(-1.85%) |
Jul 26, 2016 | 55.14 | 55.94 | 54.73 | 55.24 | 123,485 | -0.08(-0.15%) |
Jul 25, 2016 | 55.37 | 55.92 | 55.19 | 55.33 | 175,802 | +0.08(+0.15%) |
Jul 22, 2016 | 55.02 | 55.82 | 54.41 | 55.24 | 184,686 | -0.06(-0.12%) |
Jul 21, 2016 | 55.69 | 56.07 | 55.22 | 55.31 | 92,419 | -0.64(-1.14%) |
Jul 20, 2016 | 55.86 | 56.22 | 55.81 | 55.95 | 115,603 | +0.45(+0.81%) |
Jul 19, 2016 | 56.14 | 56.15 | 55.41 | 55.50 | 112,684 | -0.64(-1.14%) |
Jul 18, 2016 | 55.91 | 56.59 | 55.63 | 56.14 | 95,557 | +0.06(+0.11%) |
Jul 15, 2016 | 56.59 | 56.67 | 55.88 | 56.07 | 138,749 | -0.03(-0.05%) |
Jul 14, 2016 | 56.21 | 56.62 | 56.00 | 56.10 | 197,678 | -0.19(-0.34%) |
Jul 13, 2016 | 56.20 | 56.50 | 55.75 | 56.29 | 161,777 | +0.27(+0.47%) |
Jul 12, 2016 | 55.28 | 56.40 | 55.17 | 56.03 | 228,215 | +0.62(+1.12%) |
Jul 11, 2016 | 54.74 | 55.67 | 54.24 | 55.41 | 253,667 | +1.03(+1.90%) |
Jul 08, 2016 | 53.46 | 54.48 | 52.81 | 54.37 | 186,635 | +1.56(+2.96%) |
Jul 07, 2016 | 52.08 | 52.85 | 52.08 | 52.81 | 107,945 | +1.20(+2.32%) |
Jul 05, 2016 | 52.58 | 52.64 | 51.34 | 51.61 | 219,394 | -1.33(-2.50%) |
Jul 01, 2016 | 52.59 | 52.94 | 52.94 | 52.94 | 128,949 | +0.33(+0.63%) |
Jun 30, 2016 | 51.84 | 52.66 | 51.84 | 52.61 | 198,950 | +0.77(+1.48%) |
Jun 29, 2016 | 50.66 | 51.86 | 50.62 | 51.84 | 228,638 | +1.68(+3.35%) |
Jun 28, 2016 | 50.54 | 50.74 | 49.66 | 50.16 | 262,221 | +0.08(+0.16%) |
Jun 27, 2016 | 51.58 | 51.58 | 49.33 | 50.08 | 308,156 | -1.76(-3.40%) |
Jun 24, 2016 | 51.90 | 52.37 | 50.06 | 51.84 | 610,944 | -2.06(-3.82%) |
Jun 23, 2016 | 53.85 | 54.15 | 53.35 | 53.90 | 147,987 | +0.54(+1.01%) |
Jun 22, 2016 | 54.47 | 54.73 | 53.33 | 53.36 | 228,159 | -1.01(-1.87%) |
Jun 21, 2016 | 54.05 | 54.66 | 53.94 | 54.37 | 236,359 | +0.56(+1.04%) |
Jun 20, 2016 | 53.90 | 54.49 | 53.47 | 53.82 | 332,625 | +0.34(+0.63%) |
Jun 17, 2016 | 52.89 | 53.73 | 52.46 | 53.48 | 472,790 | +0.72(+1.37%) |
Jun 16, 2016 | 52.69 | 52.82 | 51.85 | 52.76 | 184,945 | +0.02(+0.03%) |
Jun 15, 2016 | 51.38 | 53.28 | 51.38 | 52.74 | 311,355 | +1.07(+2.07%) |
Jun 14, 2016 | 50.84 | 51.87 | 50.84 | 51.67 | 237,284 | +0.12(+0.23%) |
Jun 13, 2016 | 51.97 | 52.19 | 51.46 | 51.55 | 232,846 | -0.44(-0.84%) |
Jun 10, 2016 | 51.80 | 52.51 | 51.80 | 51.99 | 300,124 | -0.97(-1.83%) |
Jun 09, 2016 | 52.92 | 53.28 | 52.34 | 52.96 | 211,267 | -0.15(-0.28%) |
Jun 08, 2016 | 51.83 | 53.34 | 51.51 | 53.10 | 400,633 | +1.50(+2.91%) |
Jun 07, 2016 | 50.35 | 51.80 | 50.12 | 51.60 | 335,092 | +0.99(+1.95%) |
Jun 06, 2016 | 49.86 | 50.81 | 49.84 | 50.62 | 292,086 | +0.87(+1.75%) |
Jun 03, 2016 | 49.56 | 49.99 | 49.14 | 49.75 | 296,588 | -0.08(-0.17%) |
Jun 02, 2016 | 48.76 | 49.83 | 48.57 | 49.83 | 286,729 | +1.01(+2.06%) |
Jun 01, 2016 | 48.06 | 49.13 | 48.06 | 48.82 | 410,421 | +0.21(+0.43%) |
May 31, 2016 | 48.85 | 48.85 | 48.36 | 48.61 | 207,924 | -0.18(-0.37%) |
May 27, 2016 | 48.45 | 48.80 | 48.80 | 48.80 | 245,321 | +0.34(+0.70%) |
May 26, 2016 | 48.85 | 49.15 | 48.44 | 48.46 | 266,286 | -0.03(-0.06%) |
May 25, 2016 | 48.82 | 48.82 | 48.23 | 48.49 | 250,478 | -0.09(-0.19%) |
May 24, 2016 | 48.34 | 48.87 | 48.34 | 48.58 | 261,554 | +0.30(+0.62%) |
May 23, 2016 | 48.66 | 49.35 | 48.22 | 48.28 | 272,209 | -0.27(-0.55%) |
May 20, 2016 | 48.11 | 48.70 | 47.71 | 48.54 | 223,010 | +0.69(+1.45%) |
May 19, 2016 | 47.99 | 49.03 | 47.27 | 47.85 | 216,585 | -0.05(-0.10%) |
May 18, 2016 | 47.77 | 48.48 | 47.34 | 47.89 | 277,824 | -0.27(-0.57%) |
May 17, 2016 | 48.24 | 49.00 | 47.79 | 48.17 | 457,852 | -0.35(-0.72%) |
May 16, 2016 | 48.32 | 49.12 | 48.32 | 48.51 | 323,333 | +0.11(+0.23%) |
May 13, 2016 | 48.97 | 49.69 | 48.18 | 48.40 | 354,055 | -0.80(-1.63%) |
May 12, 2016 | 49.02 | 49.67 | 48.53 | 49.21 | 391,253 | +0.43(+0.88%) |
May 11, 2016 | 52.00 | 52.01 | 47.82 | 48.78 | 966,569 | -3.79(-7.21%) |
May 10, 2016 | 52.76 | 53.39 | 52.30 | 52.57 | 453,629 | -0.16(-0.31%) |
May 09, 2016 | 52.69 | 53.33 | 52.19 | 52.73 | 304,543 | +0.01(+0.02%) |
May 06, 2016 | 52.65 | 52.99 | 52.00 | 52.72 | 199,804 | +0.06(+0.12%) |
May 05, 2016 | 53.48 | 53.48 | 52.50 | 52.66 | 340,082 | -0.64(-1.20%) |
May 04, 2016 | 53.99 | 54.73 | 53.24 | 53.30 | 308,009 | -0.89(-1.65%) |
May 03, 2016 | 54.04 | 55.10 | 53.89 | 54.19 | 459,490 | -0.49(-0.90%) |