Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.93 | 47.33 | 45.09 | 45.57 | 483,850 | -1.32(-2.81%) |
Apr 27, 2017 | 47.33 | 48.25 | 46.36 | 46.89 | 595,379 | -0.26(-0.56%) |
Apr 26, 2017 | 47.55 | 48.25 | 47.02 | 47.15 | 397,765 | -0.40(-0.83%) |
Apr 25, 2017 | 48.34 | 47.28 | 47.55 | 236,993 | -0.44(-0.92%) | |
Apr 24, 2017 | 47.90 | 48.30 | 47.59 | 47.99 | 335,245 | +0.44(+0.92%) |
Apr 21, 2017 | 47.50 | 47.81 | 46.98 | 47.55 | 316,999 | +0.04(+0.09%) |
Apr 20, 2017 | 47.46 | 48.03 | 47.28 | 47.50 | 356,408 | +0.09(+0.19%) |
Apr 19, 2017 | 47.50 | 48.25 | 47.33 | 47.42 | 567,436 | +0.00(+0.00%) |
Apr 18, 2017 | 46.71 | 47.42 | 46.60 | 47.42 | 326,828 | +0.66(+1.41%) |
Apr 17, 2017 | 46.32 | 46.80 | 46.05 | 46.76 | 332,023 | +0.66(+1.43%) |
Apr 13, 2017 | 45.66 | 46.27 | 45.44 | 46.10 | 672,900 | +0.40(+0.87%) |
Apr 12, 2017 | 45.18 | 45.79 | 44.65 | 45.70 | 551,887 | +0.44(+0.97%) |
Apr 11, 2017 | 44.69 | 45.31 | 44.47 | 45.26 | 201,010 | +0.48(+1.08%) |
Apr 10, 2017 | 44.03 | 45.26 | 43.86 | 44.78 | 447,787 | +0.83(+1.90%) |
Apr 07, 2017 | 44.38 | 44.82 | 43.86 | 43.95 | 379,461 | -0.44(-0.99%) |
Apr 06, 2017 | 43.68 | 44.60 | 43.68 | 44.38 | 409,213 | +0.22(+0.50%) |
Apr 05, 2017 | 44.78 | 45.40 | 43.90 | 44.16 | 369,725 | -0.57(-1.28%) |
Apr 04, 2017 | 44.87 | 45.04 | 43.90 | 44.74 | 381,266 | -0.22(-0.49%) |
Apr 03, 2017 | 45.75 | 45.75 | 44.52 | 44.96 | 666,964 | -0.83(-1.82%) |
Mar 31, 2017 | 46.01 | 46.76 | 45.31 | 45.79 | 472,122 | -0.18(-0.38%) |
Mar 30, 2017 | 46.45 | 46.67 | 45.42 | 45.97 | 291,372 | -0.57(-1.23%) |
Mar 29, 2017 | 45.75 | 46.76 | 45.66 | 46.54 | 268,020 | +0.79(+1.73%) |
Mar 28, 2017 | 45.70 | 45.79 | 45.13 | 45.75 | 355,191 | -0.18(-0.38%) |
Mar 27, 2017 | 45.44 | 46.69 | 45.18 | 45.92 | 234,003 | +0.09(+0.19%) |
Mar 24, 2017 | 45.92 | 46.05 | 45.53 | 45.83 | 288,966 | +0.00(+0.00%) |
Mar 23, 2017 | 46.14 | 46.98 | 45.70 | 45.83 | 159,933 | -0.26(-0.57%) |
Mar 22, 2017 | 45.83 | 46.10 | 45.40 | 46.10 | 216,185 | +0.26(+0.58%) |
Mar 21, 2017 | 46.41 | 46.41 | 45.40 | 45.83 | 350,199 | -0.57(-1.23%) |
Mar 20, 2017 | 47.68 | 47.77 | 46.32 | 46.41 | 405,424 | -1.36(-2.85%) |
Mar 17, 2017 | 47.94 | 48.43 | 47.42 | 47.77 | 717,811 | -0.35(-0.73%) |
Mar 16, 2017 | 48.56 | 49.04 | 47.42 | 48.12 | 664,385 | -0.31(-0.64%) |
Mar 15, 2017 | 48.38 | 48.76 | 47.68 | 48.43 | 740,906 | +0.22(+0.46%) |
Mar 14, 2017 | 48.52 | 49.42 | 48.03 | 48.21 | 335,006 | -0.40(-0.81%) |
Mar 13, 2017 | 48.65 | 49.39 | 48.34 | 48.60 | 271,294 | -0.04(-0.09%) |
Mar 10, 2017 | 49.17 | 49.31 | 48.12 | 48.65 | 319,515 | -0.33(-0.68%) |
Mar 09, 2017 | 50.30 | 50.38 | 48.78 | 48.98 | 638,174 | -1.31(-2.61%) |
Mar 08, 2017 | 49.68 | 50.34 | 49.68 | 50.30 | 192,894 | +0.70(+1.41%) |
Mar 07, 2017 | 49.73 | 50.14 | 49.42 | 49.59 | 196,206 | -0.22(-0.44%) |
Mar 06, 2017 | 49.86 | 50.73 | 49.55 | 49.81 | 259,935 | -0.18(-0.35%) |
Mar 03, 2017 | 51.04 | 51.26 | 49.81 | 49.99 | 185,772 | -1.05(-2.06%) |
Mar 02, 2017 | 51.00 | 51.57 | 50.82 | 51.04 | 158,237 | +0.04(+0.09%) |
Mar 01, 2017 | 51.08 | 51.61 | 50.47 | 51.00 | 301,242 | +0.61(+1.22%) |
Feb 28, 2017 | 51.22 | 51.43 | 50.30 | 50.38 | 327,363 | -1.10(-2.13%) |
Feb 27, 2017 | 51.22 | 51.92 | 51.17 | 51.48 | 171,294 | +0.22(+0.43%) |
Feb 24, 2017 | 49.95 | 51.74 | 49.77 | 51.26 | 197,458 | +1.05(+2.09%) |
Feb 23, 2017 | 51.00 | 51.00 | 49.77 | 50.21 | 240,964 | -0.53(-1.04%) |
Feb 22, 2017 | 51.13 | 51.35 | 50.49 | 50.73 | 139,876 | -0.39(-0.77%) |
Feb 21, 2017 | 50.47 | 51.48 | 50.34 | 51.13 | 219,251 | +0.66(+1.30%) |
Feb 17, 2017 | 50.47 | 50.47 | 50.47 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 50.60 | 51.04 | 50.12 | 50.38 | 316,699 | -0.26(-0.52%) |
Feb 15, 2017 | 49.90 | 50.78 | 49.90 | 50.65 | 176,571 | +0.53(+1.05%) |
Feb 14, 2017 | 49.99 | 50.47 | 49.90 | 50.12 | 238,712 | -0.18(-0.35%) |
Feb 13, 2017 | 51.39 | 51.65 | 50.21 | 50.30 | 268,947 | -0.96(-1.88%) |
Feb 10, 2017 | 51.74 | 52.05 | 51.17 | 51.26 | 224,148 | -0.44(-0.85%) |
Feb 09, 2017 | 50.08 | 51.87 | 50.08 | 51.70 | 453,010 | +1.71(+3.42%) |
Feb 08, 2017 | 47.97 | 50.03 | 47.71 | 49.99 | 448,554 | +1.97(+4.11%) |
Feb 07, 2017 | 47.84 | 48.32 | 47.27 | 48.02 | 346,416 | +0.18(+0.37%) |
Feb 06, 2017 | 48.37 | 48.63 | 47.71 | 47.84 | 412,726 | -0.57(-1.18%) |
Feb 03, 2017 | 48.37 | 48.85 | 48.24 | 48.41 | 408,879 | +0.13(+0.27%) |
Feb 02, 2017 | 48.32 | 49.51 | 48.24 | 48.28 | 339,211 | -0.70(-1.43%) |
Feb 01, 2017 | 50.03 | 51.17 | 48.76 | 48.98 | 884,553 | -3.50(-6.68%) |
Jan 31, 2017 | 52.97 | 53.54 | 51.39 | 52.49 | 420,685 | +0.39(+0.76%) |
Jan 30, 2017 | 51.39 | 52.14 | 50.65 | 52.09 | 267,762 | +0.31(+0.59%) |
Jan 27, 2017 | 51.87 | 52.49 | 51.26 | 51.79 | 244,726 | +0.13(+0.25%) |
Jan 26, 2017 | 51.87 | 52.62 | 51.08 | 51.65 | 200,532 | -0.74(-1.42%) |
Jan 25, 2017 | 52.31 | 52.79 | 51.74 | 52.40 | 316,627 | +0.53(+1.01%) |
Jan 24, 2017 | 51.83 | 52.31 | 51.43 | 51.87 | 182,831 | +0.35(+0.68%) |
Jan 23, 2017 | 51.08 | 51.72 | 50.72 | 51.52 | 231,872 | +0.22(+0.43%) |
Jan 20, 2017 | 51.00 | 51.39 | 50.56 | 51.30 | 169,507 | +0.31(+0.60%) |
Jan 19, 2017 | 52.09 | 52.53 | 50.73 | 51.00 | 126,421 | -1.27(-2.43%) |
Jan 18, 2017 | 51.87 | 52.35 | 50.91 | 52.27 | 242,298 | +0.61(+1.19%) |
Jan 17, 2017 | 51.39 | 53.19 | 51.39 | 51.65 | 296,353 | +0.00(+0.00%) |
Jan 13, 2017 | 51.65 | 51.65 | 51.65 | 0 | +0.74(+1.46%) | |
Jan 12, 2017 | 51.52 | 51.52 | 50.30 | 50.91 | 187,016 | -0.70(-1.36%) |
Jan 11, 2017 | 51.30 | 51.87 | 50.30 | 51.61 | 267,118 | +0.18(+0.34%) |
Jan 10, 2017 | 50.56 | 52.00 | 50.51 | 51.43 | 190,005 | +0.83(+1.64%) |
Jan 09, 2017 | 50.78 | 53.19 | 50.47 | 50.60 | 208,778 | -0.13(-0.26%) |
Jan 06, 2017 | 52.49 | 52.53 | 50.65 | 50.73 | 283,700 | -1.45(-2.77%) |
Jan 05, 2017 | 51.83 | 52.60 | 51.04 | 52.18 | 467,728 | +0.00(+0.00%) |
Jan 04, 2017 | 50.25 | 52.79 | 49.95 | 52.18 | 470,629 | +2.02(+4.02%) |
Jan 03, 2017 | 50.47 | 50.60 | 49.59 | 50.16 | 334,035 | +0.04(+0.09%) |
Dec 30, 2016 | 50.12 | 50.12 | 50.12 | 0 | +0.09(+0.18%) | |
Dec 29, 2016 | 49.64 | 50.12 | 48.54 | 50.03 | 230,947 | +0.44(+0.88%) |
Dec 28, 2016 | 48.94 | 49.77 | 48.76 | 49.59 | 252,433 | +0.66(+1.34%) |
Dec 27, 2016 | 48.28 | 49.46 | 48.28 | 48.94 | 275,148 | +0.61(+1.27%) |
Dec 23, 2016 | 48.32 | 48.32 | 48.32 | 0 | -0.61(-1.25%) | |
Dec 22, 2016 | 50.25 | 50.25 | 48.59 | 48.94 | 324,761 | -1.36(-2.70%) |
Dec 21, 2016 | 50.21 | 50.78 | 49.90 | 50.30 | 207,043 | -0.09(-0.17%) |
Dec 20, 2016 | 50.38 | 50.97 | 49.99 | 50.38 | 332,854 | +0.04(+0.09%) |
Dec 19, 2016 | 49.99 | 51.00 | 49.64 | 50.34 | 198,794 | +0.61(+1.23%) |
Dec 16, 2016 | 49.33 | 49.81 | 48.19 | 49.73 | 1,021,239 | +0.66(+1.34%) |
Dec 15, 2016 | 49.16 | 50.60 | 48.98 | 49.07 | 293,777 | -0.13(-0.27%) |
Dec 14, 2016 | 50.12 | 50.78 | 49.07 | 49.20 | 347,534 | -1.05(-2.09%) |
Dec 13, 2016 | 51.43 | 51.85 | 50.03 | 50.25 | 431,747 | -1.14(-2.22%) |
Dec 12, 2016 | 50.12 | 51.79 | 50.12 | 51.39 | 570,709 | +1.14(+2.27%) |
Dec 09, 2016 | 49.73 | 50.47 | 49.16 | 50.25 | 554,451 | +0.46(+0.91%) |
Dec 08, 2016 | 50.84 | 51.28 | 49.62 | 49.80 | 465,915 | -0.96(-1.89%) |
Dec 07, 2016 | 51.32 | 52.48 | 50.65 | 50.76 | 458,962 | -0.66(-1.27%) |
Dec 06, 2016 | 53.51 | 53.95 | 51.37 | 51.41 | 692,969 | -2.31(-4.31%) |
Dec 05, 2016 | 52.72 | 53.77 | 51.98 | 53.73 | 314,504 | +1.49(+2.84%) |
Dec 02, 2016 | 51.85 | 52.42 | 50.89 | 52.24 | 263,947 | +0.35(+0.67%) |
Dec 01, 2016 | 51.98 | 52.50 | 51.19 | 51.89 | 338,567 | -0.35(-0.67%) |
Nov 30, 2016 | 50.84 | 52.50 | 50.25 | 52.24 | 380,499 | +1.66(+3.28%) |
Nov 29, 2016 | 51.41 | 51.52 | 50.45 | 50.58 | 273,492 | -0.61(-1.19%) |
Nov 28, 2016 | 52.46 | 53.92 | 51.19 | 51.19 | 329,718 | -1.31(-2.50%) |
Nov 25, 2016 | 51.94 | 52.59 | 51.94 | 52.50 | 81,626 | +0.66(+1.26%) |
Nov 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.22(-0.42%) | |
Nov 22, 2016 | 50.45 | 52.15 | 49.71 | 52.07 | 454,664 | +1.97(+3.92%) |
Nov 21, 2016 | 49.93 | 51.02 | 49.36 | 50.10 | 427,683 | +0.31(+0.61%) |
Nov 18, 2016 | 50.54 | 50.98 | 49.18 | 49.80 | 665,155 | -0.83(-1.64%) |
Nov 17, 2016 | 50.93 | 50.98 | 50.06 | 50.63 | 485,022 | -0.09(-0.17%) |
Nov 16, 2016 | 51.50 | 52.07 | 50.28 | 50.71 | 452,181 | -1.00(-1.94%) |
Nov 15, 2016 | 50.71 | 52.42 | 50.52 | 51.72 | 718,176 | +1.27(+2.51%) |
Nov 14, 2016 | 49.01 | 50.98 | 48.97 | 50.45 | 506,489 | +2.10(+4.34%) |
Nov 11, 2016 | 48.14 | 49.05 | 47.52 | 48.35 | 509,132 | +0.44(+0.91%) |
Nov 10, 2016 | 47.96 | 48.44 | 47.04 | 47.92 | 994,033 | +0.52(+1.11%) |
Nov 09, 2016 | 45.56 | 47.52 | 45.47 | 47.39 | 951,835 | +0.94(+2.02%) |
Nov 08, 2016 | 47.00 | 47.13 | 45.78 | 46.45 | 380,018 | -0.37(-0.79%) |
Nov 07, 2016 | 47.00 | 47.09 | 46.39 | 46.83 | 299,351 | +0.61(+1.32%) |
Nov 04, 2016 | 46.83 | 47.18 | 46.13 | 46.21 | 263,107 | -0.35(-0.75%) |
Nov 03, 2016 | 47.44 | 47.79 | 46.52 | 46.56 | 185,053 | -0.66(-1.39%) |
Nov 02, 2016 | 47.04 | 48.14 | 47.02 | 47.22 | 230,105 | +0.00(+0.00%) |
Nov 01, 2016 | 47.96 | 48.05 | 46.85 | 47.22 | 291,333 | -0.83(-1.73%) |
Oct 31, 2016 | 48.66 | 49.51 | 47.83 | 48.05 | 382,812 | -0.48(-0.99%) |
Oct 28, 2016 | 47.87 | 49.10 | 47.87 | 48.53 | 270,288 | +0.44(+0.91%) |
Oct 27, 2016 | 49.23 | 49.97 | 48.05 | 48.09 | 507,341 | +0.00(+0.00%) |
Oct 26, 2016 | 48.09 | 48.22 | 47.72 | 48.09 | 367,004 | -0.31(-0.63%) |
Oct 25, 2016 | 49.05 | 49.32 | 48.09 | 48.40 | 417,886 | -0.79(-1.60%) |
Oct 24, 2016 | 50.10 | 51.02 | 48.97 | 49.18 | 354,262 | -0.57(-1.14%) |
Oct 21, 2016 | 50.32 | 50.45 | 49.53 | 49.75 | 353,775 | -0.39(-0.78%) |
Oct 20, 2016 | 50.63 | 51.59 | 48.27 | 50.15 | 659,207 | -1.40(-2.71%) |
Oct 19, 2016 | 51.94 | 52.20 | 51.41 | 51.54 | 322,527 | -0.70(-1.34%) |
Oct 18, 2016 | 52.37 | 52.68 | 51.87 | 52.24 | 358,704 | +0.22(+0.42%) |
Oct 17, 2016 | 52.98 | 52.98 | 51.94 | 52.02 | 249,883 | -1.14(-2.15%) |
Oct 14, 2016 | 53.53 | 54.02 | 52.99 | 53.17 | 178,400 | -0.16(-0.29%) |
Oct 13, 2016 | 53.12 | 53.54 | 52.65 | 53.33 | 193,176 | -0.31(-0.57%) |
Oct 12, 2016 | 53.17 | 54.04 | 53.14 | 53.63 | 186,843 | +0.38(+0.72%) |
Oct 11, 2016 | 53.53 | 53.57 | 52.84 | 53.25 | 246,726 | +0.16(+0.30%) |
Oct 10, 2016 | 52.95 | 53.38 | 52.83 | 53.09 | 86,868 | +0.52(+0.98%) |
Oct 07, 2016 | 53.12 | 54.00 | 52.51 | 52.57 | 210,229 | -0.60(-1.13%) |
Oct 06, 2016 | 52.98 | 53.35 | 52.36 | 53.18 | 296,334 | +0.03(+0.07%) |
Oct 05, 2016 | 52.92 | 53.97 | 52.92 | 53.14 | 171,974 | +0.20(+0.38%) |
Oct 04, 2016 | 52.92 | 53.54 | 52.46 | 52.94 | 145,933 | -0.08(-0.15%) |
Oct 03, 2016 | 53.47 | 53.48 | 52.83 | 53.02 | 233,709 | -0.42(-0.78%) |
Sep 30, 2016 | 53.14 | 53.83 | 52.58 | 53.44 | 283,747 | +0.66(+1.26%) |
Sep 29, 2016 | 53.53 | 53.90 | 52.73 | 52.78 | 354,089 | -0.95(-1.77%) |
Sep 28, 2016 | 53.76 | 54.23 | 52.43 | 53.73 | 583,094 | -0.11(-0.21%) |
Sep 27, 2016 | 53.87 | 53.93 | 53.37 | 53.84 | 389,540 | +0.09(+0.16%) |
Sep 26, 2016 | 53.58 | 54.15 | 53.38 | 53.75 | 231,559 | -0.18(-0.34%) |
Sep 23, 2016 | 53.67 | 54.14 | 53.37 | 53.94 | 207,915 | +0.03(+0.06%) |
Sep 22, 2016 | 52.42 | 53.94 | 51.86 | 53.90 | 372,214 | +1.61(+3.07%) |
Sep 21, 2016 | 51.60 | 52.34 | 51.46 | 52.29 | 246,605 | +0.60(+1.17%) |
Sep 20, 2016 | 52.22 | 52.76 | 51.69 | 51.69 | 302,669 | -0.40(-0.77%) |
Sep 19, 2016 | 51.77 | 52.59 | 51.67 | 52.09 | 220,553 | +0.39(+0.76%) |
Sep 16, 2016 | 52.21 | 52.36 | 51.47 | 51.70 | 309,450 | -0.34(-0.65%) |
Sep 15, 2016 | 50.84 | 52.08 | 50.84 | 52.04 | 312,151 | +1.43(+2.83%) |
Sep 14, 2016 | 50.51 | 50.72 | 49.75 | 50.61 | 198,264 | +0.27(+0.54%) |
Sep 13, 2016 | 50.78 | 51.30 | 49.98 | 50.34 | 157,140 | -0.78(-1.52%) |
Sep 12, 2016 | 50.00 | 51.16 | 49.46 | 51.12 | 227,576 | +1.08(+2.17%) |
Sep 09, 2016 | 51.27 | 51.27 | 49.85 | 50.03 | 260,690 | -1.46(-2.83%) |
Sep 08, 2016 | 51.22 | 51.97 | 50.98 | 51.49 | 479,574 | +0.28(+0.55%) |
Sep 07, 2016 | 48.79 | 51.33 | 48.43 | 51.21 | 394,147 | +2.32(+4.73%) |
Sep 06, 2016 | 49.27 | 49.49 | 48.26 | 48.90 | 183,787 | -0.44(-0.89%) |
Sep 02, 2016 | 49.08 | 49.33 | 49.33 | 49.33 | 314,783 | +0.61(+1.26%) |
Sep 01, 2016 | 49.47 | 49.48 | 48.48 | 48.72 | 495,793 | -0.56(-1.13%) |
Aug 31, 2016 | 49.46 | 52.15 | 48.64 | 49.28 | 350,856 | -0.17(-0.34%) |
Aug 30, 2016 | 49.68 | 50.26 | 48.66 | 49.45 | 175,398 | -0.42(-0.84%) |
Aug 29, 2016 | 49.93 | 50.23 | 49.66 | 49.87 | 204,956 | -0.06(-0.12%) |
Aug 26, 2016 | 50.03 | 50.14 | 49.30 | 49.93 | 235,087 | +0.31(+0.62%) |
Aug 25, 2016 | 49.22 | 49.63 | 48.73 | 49.62 | 257,003 | +0.42(+0.85%) |
Aug 24, 2016 | 49.91 | 49.91 | 49.03 | 49.20 | 212,131 | -0.70(-1.40%) |
Aug 23, 2016 | 49.82 | 50.13 | 49.58 | 49.90 | 149,428 | +0.37(+0.74%) |
Aug 22, 2016 | 49.30 | 49.79 | 49.17 | 49.53 | 135,560 | +0.05(+0.11%) |
Aug 19, 2016 | 49.29 | 49.73 | 48.79 | 49.48 | 240,523 | -0.03(-0.05%) |
Aug 18, 2016 | 49.41 | 49.79 | 49.11 | 49.51 | 271,531 | +0.08(+0.16%) |
Aug 17, 2016 | 49.44 | 49.71 | 48.80 | 49.43 | 254,122 | -0.14(-0.28%) |
Aug 16, 2016 | 49.59 | 49.83 | 49.11 | 49.57 | 267,301 | +0.02(+0.04%) |
Aug 15, 2016 | 49.34 | 50.35 | 49.34 | 49.55 | 281,694 | +0.23(+0.46%) |
Aug 12, 2016 | 49.97 | 50.10 | 48.91 | 49.32 | 226,747 | -0.75(-1.50%) |
Aug 11, 2016 | 49.61 | 51.52 | 49.43 | 50.07 | 265,675 | +0.45(+0.91%) |
Aug 10, 2016 | 50.13 | 50.83 | 48.98 | 49.62 | 316,595 | -0.71(-1.40%) |
Aug 09, 2016 | 52.43 | 52.60 | 50.13 | 50.33 | 416,643 | -1.94(-3.72%) |
Aug 08, 2016 | 53.47 | 53.47 | 52.06 | 52.27 | 356,046 | -1.69(-3.13%) |
Aug 05, 2016 | 53.95 | 54.48 | 53.88 | 53.96 | 317,510 | +0.07(+0.13%) |
Aug 04, 2016 | 54.00 | 54.41 | 53.49 | 53.89 | 226,666 | +0.05(+0.10%) |
Aug 03, 2016 | 53.71 | 53.98 | 53.26 | 53.84 | 208,375 | +0.27(+0.50%) |
Aug 02, 2016 | 54.51 | 54.74 | 52.75 | 53.57 | 223,047 | -1.14(-2.09%) |
Aug 01, 2016 | 54.42 | 55.05 | 54.23 | 54.71 | 259,363 | +0.17(+0.30%) |
Jul 29, 2016 | 54.44 | 56.10 | 53.85 | 54.54 | 472,369 | +0.08(+0.14%) |
Jul 28, 2016 | 57.90 | 57.90 | 53.91 | 54.46 | 308,242 | -0.73(-1.33%) |
Jul 27, 2016 | 55.81 | 56.61 | 54.84 | 55.20 | 390,819 | -0.41(-0.74%) |
Jul 26, 2016 | 55.31 | 56.12 | 55.21 | 55.60 | 185,600 | +0.15(+0.27%) |
Jul 25, 2016 | 55.87 | 56.01 | 55.08 | 55.46 | 209,238 | -0.65(-1.16%) |
Jul 22, 2016 | 55.53 | 56.61 | 55.34 | 56.11 | 164,544 | +0.42(+0.75%) |
Jul 21, 2016 | 55.76 | 56.75 | 55.59 | 55.69 | 194,235 | -0.25(-0.45%) |
Jul 20, 2016 | 54.99 | 56.48 | 54.99 | 55.94 | 269,474 | +1.09(+1.98%) |
Jul 19, 2016 | 55.33 | 55.66 | 54.51 | 54.86 | 279,382 | -0.75(-1.35%) |
Jul 18, 2016 | 55.74 | 56.61 | 55.36 | 55.60 | 293,030 | +0.05(+0.09%) |
Jul 15, 2016 | 56.44 | 56.53 | 55.22 | 55.55 | 312,625 | -0.35(-0.62%) |
Jul 14, 2016 | 57.63 | 58.35 | 55.78 | 55.90 | 713,438 | -3.51(-5.91%) |
Jul 13, 2016 | 60.37 | 60.37 | 56.49 | 59.41 | 301,529 | -1.00(-1.66%) |
Jul 12, 2016 | 61.65 | 61.65 | 59.65 | 60.41 | 323,289 | -0.83(-1.35%) |
Jul 11, 2016 | 60.34 | 61.34 | 59.84 | 61.24 | 237,685 | +1.24(+2.06%) |
Jul 08, 2016 | 58.09 | 60.19 | 57.82 | 60.00 | 253,551 | +2.19(+3.78%) |
Jul 07, 2016 | 57.18 | 57.98 | 57.18 | 57.82 | 336,712 | +1.70(+3.03%) |
Jul 05, 2016 | 55.59 | 56.28 | 55.47 | 56.12 | 183,221 | +0.21(+0.37%) |
Jul 01, 2016 | 55.26 | 55.91 | 55.91 | 55.91 | 139,724 | +0.55(+0.99%) |
Jun 30, 2016 | 55.09 | 55.39 | 54.53 | 55.36 | 279,300 | +0.27(+0.49%) |
Jun 29, 2016 | 55.36 | 55.62 | 54.45 | 55.09 | 190,510 | +0.27(+0.49%) |
Jun 28, 2016 | 56.07 | 56.35 | 53.70 | 54.82 | 366,849 | -0.64(-1.15%) |
Jun 27, 2016 | 55.83 | 56.05 | 54.61 | 55.46 | 414,016 | -0.91(-1.61%) |
Jun 24, 2016 | 53.85 | 56.61 | 53.53 | 56.36 | 513,724 | +0.81(+1.46%) |
Jun 23, 2016 | 55.37 | 55.67 | 54.79 | 55.55 | 227,724 | +0.71(+1.30%) |
Jun 22, 2016 | 55.26 | 55.89 | 54.64 | 54.84 | 325,285 | -0.53(-0.96%) |
Jun 21, 2016 | 55.87 | 55.97 | 54.66 | 55.37 | 359,934 | -0.28(-0.50%) |
Jun 20, 2016 | 54.72 | 55.90 | 54.59 | 55.65 | 255,846 | +1.52(+2.80%) |
Jun 17, 2016 | 54.47 | 54.80 | 53.81 | 54.13 | 404,058 | -0.16(-0.29%) |
Jun 16, 2016 | 52.93 | 54.56 | 52.83 | 54.29 | 279,539 | +0.94(+1.76%) |
Jun 15, 2016 | 53.59 | 54.25 | 53.17 | 53.35 | 191,962 | -0.02(-0.03%) |
Jun 14, 2016 | 52.72 | 53.78 | 52.52 | 53.37 | 268,598 | +0.59(+1.12%) |
Jun 13, 2016 | 52.97 | 53.25 | 52.55 | 52.77 | 253,884 | -0.32(-0.61%) |
Jun 10, 2016 | 53.42 | 54.29 | 52.58 | 53.10 | 211,123 | -0.84(-1.55%) |
Jun 09, 2016 | 53.45 | 54.22 | 53.45 | 53.93 | 265,257 | +0.17(+0.32%) |
Jun 08, 2016 | 53.60 | 54.20 | 53.13 | 53.76 | 275,398 | +0.33(+0.62%) |
Jun 07, 2016 | 53.12 | 53.89 | 53.10 | 53.43 | 310,969 | +0.33(+0.62%) |
Jun 06, 2016 | 53.36 | 53.87 | 52.36 | 53.10 | 227,957 | -0.29(-0.54%) |
Jun 03, 2016 | 54.19 | 54.19 | 52.60 | 53.38 | 306,152 | -0.80(-1.48%) |
Jun 02, 2016 | 53.64 | 54.48 | 53.35 | 54.18 | 290,088 | +0.44(+0.81%) |
Jun 01, 2016 | 54.90 | 55.57 | 53.63 | 53.75 | 238,076 | -0.93(-1.70%) |
May 31, 2016 | 55.35 | 55.58 | 54.45 | 54.68 | 292,748 | -0.36(-0.65%) |
May 27, 2016 | 53.98 | 55.04 | 55.04 | 55.04 | 354,920 | +0.89(+1.65%) |
May 26, 2016 | 53.34 | 54.52 | 53.34 | 54.14 | 216,883 | +0.34(+0.63%) |
May 25, 2016 | 53.78 | 54.52 | 53.43 | 53.80 | 347,889 | -0.05(-0.10%) |
May 24, 2016 | 53.27 | 54.14 | 52.37 | 53.86 | 284,466 | +0.82(+1.54%) |
May 23, 2016 | 54.06 | 55.11 | 52.78 | 53.04 | 445,899 | -1.39(-2.55%) |
May 20, 2016 | 54.20 | 56.66 | 53.59 | 54.43 | 663,065 | +0.51(+0.95%) |
May 19, 2016 | 49.08 | 54.70 | 48.77 | 53.92 | 2,385,812 | -4.27(-7.33%) |
May 18, 2016 | 58.21 | 58.63 | 57.43 | 58.18 | 333,729 | -0.50(-0.84%) |
May 17, 2016 | 59.50 | 59.96 | 58.14 | 58.68 | 227,080 | -1.16(-1.93%) |
May 16, 2016 | 61.33 | 61.34 | 59.25 | 59.83 | 364,693 | -1.16(-1.91%) |
May 13, 2016 | 60.87 | 61.77 | 60.33 | 61.00 | 174,515 | -0.09(-0.14%) |
May 12, 2016 | 60.44 | 61.93 | 60.21 | 61.08 | 144,339 | +0.89(+1.47%) |
May 11, 2016 | 61.25 | 61.25 | 60.02 | 60.20 | 152,673 | -1.55(-2.50%) |
May 10, 2016 | 62.54 | 62.54 | 61.39 | 61.74 | 102,467 | -0.36(-0.57%) |
May 09, 2016 | 60.67 | 62.49 | 60.67 | 62.10 | 180,123 | +1.29(+2.11%) |
May 06, 2016 | 60.21 | 60.88 | 59.22 | 60.81 | 198,481 | +0.61(+1.01%) |
May 05, 2016 | 59.91 | 60.37 | 58.97 | 60.21 | 217,110 | +0.30(+0.51%) |
May 04, 2016 | 59.20 | 60.25 | 58.32 | 59.90 | 182,125 | +0.35(+0.58%) |
May 03, 2016 | 60.32 | 60.98 | 59.23 | 59.55 | 163,522 | -1.20(-1.97%) |